Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.94 | 12.94 | 12.72 | 12.83 | 1,068,660 | -0.11(-0.88%) |
May 27, 2005 | 12.84 | 13.00 | 12.82 | 12.94 | 1,238,430 | +0.11(+0.88%) |
May 26, 2005 | 12.65 | 12.85 | 12.63 | 12.83 | 1,436,728 | +0.18(+1.44%) |
May 25, 2005 | 12.48 | 12.67 | 12.43 | 12.65 | 2,526,435 | -0.38(-2.95%) |
May 24, 2005 | 12.77 | 13.11 | 12.71 | 13.03 | 2,996,458 | +0.26(+2.03%) |
May 23, 2005 | 12.37 | 12.82 | 12.36 | 12.77 | 2,418,399 | +0.00(+0.00%) |
May 20, 2005 | 12.64 | 12.78 | 12.47 | 12.77 | 1,279,586 | +0.12(+0.96%) |
May 19, 2005 | 12.51 | 12.65 | 12.43 | 12.65 | 1,796,846 | +0.13(+1.08%) |
May 18, 2005 | 12.13 | 12.52 | 12.11 | 12.52 | 2,338,425 | +0.40(+3.28%) |
May 17, 2005 | 11.97 | 12.13 | 11.96 | 12.12 | 1,584,517 | +0.12(+1.02%) |
May 16, 2005 | 11.93 | 12.07 | 11.92 | 12.00 | 1,543,828 | +0.07(+0.61%) |
May 13, 2005 | 12.14 | 12.14 | 11.86 | 11.92 | 2,856,153 | -0.21(-1.69%) |
May 12, 2005 | 12.19 | 12.39 | 12.12 | 12.13 | 1,679,457 | -0.10(-0.79%) |
May 11, 2005 | 12.29 | 12.30 | 12.14 | 12.23 | 1,446,550 | -0.09(-0.73%) |
May 10, 2005 | 12.46 | 12.49 | 12.26 | 12.32 | 1,420,359 | -0.18(-1.42%) |
May 09, 2005 | 12.44 | 12.51 | 12.38 | 12.49 | 2,255,177 | +0.05(+0.41%) |
May 06, 2005 | 12.57 | 12.62 | 12.42 | 12.44 | 2,030,221 | -0.01(-0.07%) |
May 05, 2005 | 12.51 | 12.62 | 12.31 | 12.45 | 1,956,326 | +0.05(+0.40%) |
May 04, 2005 | 12.11 | 12.43 | 12.01 | 12.40 | 2,199,055 | +0.33(+2.76%) |
May 03, 2005 | 11.97 | 12.14 | 11.91 | 12.07 | 2,427,285 | +0.07(+0.59%) |
May 02, 2005 | 12.07 | 12.10 | 11.91 | 12.00 | 1,546,166 | -0.01(-0.12%) |
Apr 29, 2005 | 12.03 | 12.05 | 11.88 | 12.01 | 2,266,869 | +0.09(+0.77%) |
Apr 28, 2005 | 12.15 | 12.15 | 11.88 | 11.92 | 1,974,098 | -0.27(-2.19%) |
Apr 27, 2005 | 12.50 | 12.50 | 12.07 | 12.19 | 3,469,288 | -0.31(-2.51%) |
Apr 26, 2005 | 12.13 | 12.60 | 12.12 | 12.50 | 3,318,225 | +0.20(+1.60%) |
Apr 25, 2005 | 11.81 | 12.32 | 11.80 | 12.31 | 3,120,395 | +0.45(+3.82%) |
Apr 22, 2005 | 12.02 | 12.09 | 11.75 | 11.85 | 1,765,511 | -0.15(-1.26%) |
Apr 21, 2005 | 11.76 | 12.05 | 11.66 | 12.00 | 3,311,678 | +0.30(+2.59%) |
Apr 20, 2005 | 11.81 | 11.84 | 11.63 | 11.70 | 1,746,803 | -0.16(-1.39%) |
Apr 19, 2005 | 11.65 | 11.93 | 11.54 | 11.86 | 5,340,496 | +0.59(+5.19%) |
Apr 18, 2005 | 11.29 | 11.38 | 11.11 | 11.28 | 2,175,671 | -0.06(-0.49%) |
Apr 15, 2005 | 11.50 | 11.66 | 11.31 | 11.33 | 3,738,674 | -0.30(-2.56%) |
Apr 14, 2005 | 11.93 | 11.94 | 11.56 | 11.63 | 1,881,964 | -0.31(-2.60%) |
Apr 13, 2005 | 12.01 | 12.07 | 11.85 | 11.94 | 1,629,414 | -0.05(-0.41%) |
Apr 12, 2005 | 11.92 | 12.03 | 11.79 | 11.99 | 2,178,944 | +0.04(+0.36%) |
Apr 11, 2005 | 12.17 | 12.17 | 11.92 | 11.95 | 1,928,265 | -0.13(-1.10%) |
Apr 08, 2005 | 12.18 | 12.23 | 11.97 | 12.08 | 3,315,419 | +0.03(+0.27%) |
Apr 07, 2005 | 11.89 | 12.10 | 11.87 | 12.05 | 4,728,764 | +0.18(+1.50%) |
Apr 06, 2005 | 12.01 | 12.07 | 11.78 | 11.87 | 6,130,884 | -0.26(-2.17%) |
Apr 05, 2005 | 12.38 | 12.51 | 12.08 | 12.13 | 2,743,908 | -0.22(-1.78%) |
Apr 04, 2005 | 12.59 | 12.59 | 12.34 | 12.35 | 1,238,897 | -0.24(-1.87%) |
Apr 01, 2005 | 12.62 | 12.76 | 12.58 | 12.59 | 3,591,353 | +0.02(+0.14%) |
Mar 31, 2005 | 12.51 | 12.68 | 12.47 | 12.57 | 2,328,136 | +0.07(+0.53%) |
Mar 30, 2005 | 12.06 | 12.57 | 12.06 | 12.51 | 4,593,135 | +0.40(+3.27%) |
Mar 29, 2005 | 12.14 | 12.23 | 12.06 | 12.11 | 2,660,660 | +0.02(+0.14%) |
Mar 28, 2005 | 12.14 | 12.21 | 12.09 | 12.09 | 1,579,840 | -0.01(-0.05%) |
Mar 24, 2005 | 12.13 | 12.17 | 12.03 | 12.10 | 3,035,744 | +0.02(+0.16%) |
Mar 23, 2005 | 12.51 | 12.51 | 11.96 | 12.08 | 3,973,452 | -0.46(-3.63%) |
Mar 22, 2005 | 12.72 | 12.79 | 12.51 | 12.54 | 2,786,935 | -0.19(-1.46%) |
Mar 21, 2005 | 12.73 | 12.79 | 12.63 | 12.72 | 1,250,590 | -0.06(-0.50%) |
Mar 18, 2005 | 12.85 | 12.85 | 12.69 | 12.79 | 1,675,248 | +0.00(+0.00%) |
Mar 17, 2005 | 12.64 | 12.83 | 12.62 | 12.79 | 2,940,804 | +0.11(+0.86%) |
Mar 16, 2005 | 12.59 | 12.69 | 12.49 | 12.68 | 2,877,198 | +0.04(+0.30%) |
Mar 15, 2005 | 12.83 | 12.93 | 12.62 | 12.64 | 3,287,826 | -0.21(-1.63%) |
Mar 14, 2005 | 13.17 | 13.25 | 12.78 | 12.85 | 2,408,578 | -0.31(-2.37%) |
Mar 11, 2005 | 13.09 | 13.22 | 13.08 | 13.16 | 3,560,019 | +0.12(+0.90%) |
Mar 10, 2005 | 13.58 | 13.61 | 13.02 | 13.04 | 4,722,684 | -0.59(-4.30%) |
Mar 09, 2005 | 13.74 | 13.79 | 13.62 | 13.63 | 754,843 | -0.19(-1.35%) |
Mar 08, 2005 | 13.97 | 13.97 | 13.81 | 13.81 | 754,843 | -0.12(-0.83%) |
Mar 07, 2005 | 13.93 | 13.99 | 13.92 | 13.93 | 1,391,830 | -0.03(-0.18%) |
Mar 04, 2005 | 14.03 | 14.06 | 13.92 | 13.96 | 1,415,215 | +0.01(+0.09%) |
Mar 03, 2005 | 14.02 | 14.10 | 13.83 | 13.94 | 1,541,022 | -0.07(-0.53%) |
Mar 02, 2005 | 13.93 | 14.07 | 13.90 | 14.02 | 1,050,420 | +0.09(+0.63%) |