Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.20 | 13.22 | 13.09 | 13.12 | 4,288,116 | -0.11(-0.80%) |
May 27, 2005 | 13.27 | 13.30 | 13.22 | 13.23 | 2,026,650 | -0.03(-0.20%) |
May 26, 2005 | 13.27 | 13.29 | 13.22 | 13.25 | 4,600,548 | +0.07(+0.50%) |
May 25, 2005 | 13.24 | 13.27 | 13.19 | 13.19 | 3,330,998 | -0.09(-0.70%) |
May 24, 2005 | 13.25 | 13.29 | 13.18 | 13.28 | 3,927,873 | +0.06(+0.45%) |
May 23, 2005 | 13.17 | 13.27 | 13.09 | 13.22 | 4,128,041 | +0.10(+0.76%) |
May 20, 2005 | 13.13 | 13.21 | 13.07 | 13.12 | 4,077,205 | +0.00(+0.00%) |
May 19, 2005 | 13.17 | 13.22 | 13.07 | 13.12 | 4,239,549 | -0.05(-0.40%) |
May 18, 2005 | 12.99 | 13.17 | 12.93 | 13.17 | 3,741,170 | +0.26(+2.05%) |
May 17, 2005 | 12.89 | 13.04 | 12.88 | 12.91 | 4,436,843 | +0.00(+0.00%) |
May 16, 2005 | 12.79 | 12.95 | 12.77 | 12.91 | 5,304,089 | +0.12(+0.93%) |
May 13, 2005 | 12.95 | 12.95 | 12.68 | 12.79 | 6,856,568 | -0.05(-0.41%) |
May 12, 2005 | 12.66 | 13.05 | 12.60 | 12.84 | 5,847,101 | +0.20(+1.62%) |
May 11, 2005 | 12.73 | 12.77 | 12.60 | 12.64 | 7,604,590 | -0.11(-0.83%) |
May 10, 2005 | 12.72 | 12.79 | 12.66 | 12.74 | 4,320,343 | +0.03(+0.21%) |
May 09, 2005 | 12.43 | 12.76 | 12.31 | 12.72 | 7,745,298 | +0.29(+2.34%) |
May 06, 2005 | 12.48 | 12.49 | 12.37 | 12.43 | 5,903,687 | +0.10(+0.80%) |
May 05, 2005 | 12.44 | 12.51 | 12.14 | 12.33 | 7,973,457 | -0.11(-0.85%) |
May 04, 2005 | 12.54 | 12.56 | 12.40 | 12.43 | 10,881,273 | -0.16(-1.26%) |
May 03, 2005 | 12.33 | 12.62 | 12.26 | 12.59 | 11,573,314 | +0.28(+2.25%) |
May 02, 2005 | 11.92 | 12.35 | 11.90 | 12.31 | 15,947,066 | +0.42(+3.56%) |
Apr 29, 2005 | 11.94 | 12.21 | 11.57 | 11.89 | 30,617,924 | -2.41(-16.83%) |
Apr 28, 2005 | 14.26 | 14.51 | 14.12 | 14.30 | 5,526,801 | +0.05(+0.32%) |
Apr 27, 2005 | 13.96 | 14.35 | 13.78 | 14.25 | 4,582,090 | +0.29(+2.08%) |
Apr 26, 2005 | 13.98 | 14.16 | 13.79 | 13.96 | 4,674,836 | -0.02(-0.14%) |
Apr 25, 2005 | 13.62 | 14.12 | 13.58 | 13.98 | 6,548,220 | +0.53(+3.93%) |
Apr 22, 2005 | 13.26 | 13.65 | 13.26 | 13.45 | 4,535,036 | +0.03(+0.20%) |
Apr 21, 2005 | 13.21 | 13.61 | 13.19 | 13.42 | 6,893,939 | +0.30(+2.32%) |
Apr 20, 2005 | 13.54 | 13.57 | 13.09 | 13.12 | 5,768,274 | -0.43(-3.17%) |
Apr 19, 2005 | 13.22 | 13.56 | 13.22 | 13.55 | 8,106,600 | +0.18(+1.33%) |
Apr 18, 2005 | 13.64 | 13.79 | 13.15 | 13.37 | 9,444,840 | -0.36(-2.65%) |
Apr 15, 2005 | 14.33 | 14.34 | 13.69 | 13.73 | 6,400,855 | -0.59(-4.15%) |
Apr 14, 2005 | 14.25 | 14.41 | 14.18 | 14.33 | 3,993,385 | +0.08(+0.56%) |
Apr 13, 2005 | 14.42 | 14.45 | 14.21 | 14.25 | 4,839,449 | -0.17(-1.15%) |
Apr 12, 2005 | 14.04 | 14.49 | 14.01 | 14.42 | 5,747,092 | +0.32(+2.30%) |
Apr 11, 2005 | 14.34 | 14.34 | 14.08 | 14.09 | 6,178,143 | -0.24(-1.71%) |
Apr 08, 2005 | 14.47 | 14.59 | 14.21 | 14.34 | 6,585,137 | +0.03(+0.19%) |
Apr 07, 2005 | 14.02 | 14.47 | 14.02 | 14.31 | 8,401,936 | +0.22(+1.55%) |
Apr 06, 2005 | 14.87 | 15.31 | 13.85 | 14.09 | 20,281,782 | -1.77(-11.17%) |
Apr 05, 2005 | 16.27 | 16.27 | 15.77 | 15.86 | 6,477,564 | -0.41(-2.52%) |
Apr 04, 2005 | 16.46 | 16.51 | 16.27 | 16.27 | 4,860,329 | -0.23(-1.40%) |
Apr 01, 2005 | 16.34 | 16.72 | 16.29 | 16.50 | 6,563,955 | +0.26(+1.59%) |
Mar 31, 2005 | 16.09 | 16.36 | 15.98 | 16.25 | 3,439,631 | +0.15(+0.94%) |
Mar 30, 2005 | 16.14 | 16.32 | 16.06 | 16.09 | 3,987,636 | -0.05(-0.29%) |
Mar 29, 2005 | 16.13 | 16.39 | 15.96 | 16.14 | 6,529,762 | +0.01(+0.04%) |
Mar 28, 2005 | 16.18 | 16.36 | 16.12 | 16.13 | 4,099,900 | +0.01(+0.04%) |
Mar 24, 2005 | 16.16 | 16.29 | 15.90 | 16.13 | 5,148,402 | -0.10(-0.61%) |
Mar 23, 2005 | 15.67 | 16.30 | 15.67 | 16.23 | 6,532,939 | +0.56(+3.59%) |
Mar 22, 2005 | 15.72 | 15.86 | 15.66 | 15.66 | 3,367,310 | -0.10(-0.63%) |
Mar 21, 2005 | 15.99 | 16.02 | 15.72 | 15.76 | 4,463,169 | -0.26(-1.65%) |
Mar 18, 2005 | 16.04 | 16.19 | 15.88 | 16.03 | 6,512,362 | -0.07(-0.41%) |
Mar 17, 2005 | 16.03 | 16.19 | 15.94 | 16.09 | 3,741,321 | +0.15(+0.95%) |
Mar 16, 2005 | 16.21 | 16.25 | 15.94 | 15.94 | 5,677,041 | -0.32(-1.95%) |
Mar 15, 2005 | 16.38 | 16.39 | 16.15 | 16.26 | 3,846,474 | -0.07(-0.40%) |
Mar 14, 2005 | 16.27 | 16.44 | 16.25 | 16.33 | 3,837,245 | +0.06(+0.37%) |
Mar 11, 2005 | 16.46 | 16.48 | 16.13 | 16.27 | 3,908,961 | -0.11(-0.65%) |
Mar 10, 2005 | 16.27 | 16.40 | 16.09 | 16.37 | 4,371,179 | +0.17(+1.06%) |
Mar 09, 2005 | 16.49 | 16.51 | 16.19 | 16.20 | 4,171,616 | -0.24(-1.49%) |
Mar 08, 2005 | 16.59 | 16.59 | 16.17 | 16.44 | 4,980,158 | -0.11(-0.68%) |
Mar 07, 2005 | 16.75 | 16.77 | 16.55 | 16.56 | 4,088,250 | -0.18(-1.07%) |
Mar 04, 2005 | 16.49 | 16.74 | 16.44 | 16.74 | 6,621,146 | +0.34(+2.06%) |
Mar 03, 2005 | 16.14 | 16.42 | 16.00 | 16.40 | 4,268,144 | +0.29(+1.81%) |
Mar 02, 2005 | 15.97 | 16.13 | 15.93 | 16.11 | 2,466,476 | -0.01(-0.08%) |