Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.68 | 12.75 | 12.58 | 12.59 | 3,859,746 | -0.16(-1.22%) |
May 27, 2005 | 12.59 | 12.77 | 12.58 | 12.75 | 2,682,585 | +0.11(+0.90%) |
May 26, 2005 | 12.48 | 12.64 | 12.47 | 12.64 | 3,340,172 | +0.23(+1.83%) |
May 25, 2005 | 12.45 | 12.49 | 12.30 | 12.41 | 1,903,576 | -0.07(-0.55%) |
May 24, 2005 | 12.49 | 12.52 | 12.37 | 12.48 | 1,759,917 | -0.06(-0.47%) |
May 23, 2005 | 12.41 | 12.57 | 12.40 | 12.54 | 1,699,559 | +0.16(+1.26%) |
May 20, 2005 | 12.47 | 12.49 | 12.30 | 12.38 | 1,936,050 | -0.09(-0.68%) |
May 19, 2005 | 12.54 | 12.54 | 12.44 | 12.47 | 4,677,229 | -0.06(-0.45%) |
May 18, 2005 | 12.30 | 12.70 | 12.30 | 12.52 | 6,114,883 | +0.20(+1.61%) |
May 17, 2005 | 12.10 | 12.32 | 12.04 | 12.32 | 4,417,089 | +0.19(+1.56%) |
May 16, 2005 | 11.92 | 12.14 | 11.92 | 12.13 | 3,246,281 | +0.22(+1.83%) |
May 13, 2005 | 11.76 | 12.05 | 11.72 | 11.92 | 4,255,427 | -0.06(-0.47%) |
May 12, 2005 | 12.40 | 12.40 | 11.90 | 11.97 | 2,412,915 | -0.21(-1.70%) |
May 11, 2005 | 12.18 | 12.22 | 12.04 | 12.18 | 2,615,520 | +0.00(+0.02%) |
May 10, 2005 | 12.36 | 12.36 | 12.14 | 12.18 | 2,886,956 | -0.20(-1.65%) |
May 09, 2005 | 12.41 | 12.43 | 12.26 | 12.38 | 3,844,215 | +0.01(+0.05%) |
May 06, 2005 | 12.56 | 12.57 | 12.32 | 12.37 | 3,388,529 | -0.11(-0.89%) |
May 05, 2005 | 12.47 | 12.55 | 12.37 | 12.49 | 2,389,266 | +0.01(+0.04%) |
May 04, 2005 | 12.55 | 12.65 | 12.34 | 12.48 | 4,470,387 | +0.03(+0.25%) |
May 03, 2005 | 12.54 | 12.58 | 12.28 | 12.45 | 4,763,001 | -0.20(-1.57%) |
May 02, 2005 | 12.62 | 12.75 | 12.56 | 12.65 | 3,010,143 | +0.02(+0.16%) |
Apr 29, 2005 | 12.37 | 12.70 | 12.32 | 12.63 | 3,746,089 | +0.30(+2.41%) |
Apr 28, 2005 | 12.51 | 12.57 | 12.28 | 12.33 | 2,192,660 | -0.18(-1.47%) |
Apr 27, 2005 | 12.49 | 12.64 | 12.32 | 12.51 | 2,626,816 | +0.05(+0.36%) |
Apr 26, 2005 | 12.49 | 12.61 | 12.45 | 12.47 | 3,117,093 | -0.07(-0.54%) |
Apr 25, 2005 | 12.29 | 12.58 | 12.29 | 12.54 | 2,587,283 | +0.31(+2.50%) |
Apr 22, 2005 | 12.44 | 12.44 | 12.13 | 12.23 | 4,964,548 | -0.22(-1.77%) |
Apr 21, 2005 | 12.60 | 12.83 | 12.34 | 12.45 | 5,583,660 | -0.07(-0.59%) |
Apr 20, 2005 | 12.83 | 12.84 | 12.51 | 12.53 | 2,384,677 | -0.31(-2.38%) |
Apr 19, 2005 | 12.75 | 12.86 | 12.67 | 12.83 | 2,709,764 | +0.08(+0.64%) |
Apr 18, 2005 | 12.64 | 12.79 | 12.55 | 12.75 | 2,218,427 | +0.14(+1.12%) |
Apr 15, 2005 | 12.92 | 12.99 | 12.60 | 12.61 | 4,672,287 | -0.27(-2.07%) |
Apr 14, 2005 | 12.73 | 13.09 | 12.68 | 12.87 | 7,997,987 | +0.55(+4.44%) |
Apr 13, 2005 | 12.44 | 12.44 | 12.31 | 12.33 | 2,883,073 | -0.12(-0.93%) |
Apr 12, 2005 | 12.54 | 12.54 | 12.25 | 12.44 | 6,662,695 | +0.39(+3.22%) |
Apr 11, 2005 | 12.13 | 12.17 | 12.00 | 12.05 | 2,306,317 | -0.10(-0.84%) |
Apr 08, 2005 | 12.28 | 12.32 | 12.14 | 12.16 | 1,642,730 | -0.12(-0.99%) |
Apr 07, 2005 | 12.32 | 12.33 | 12.22 | 12.28 | 1,417,887 | -0.06(-0.48%) |
Apr 06, 2005 | 12.28 | 12.38 | 12.26 | 12.34 | 1,579,195 | +0.10(+0.79%) |
Apr 05, 2005 | 12.23 | 12.32 | 12.04 | 12.24 | 3,560,779 | +0.02(+0.14%) |
Apr 04, 2005 | 12.34 | 12.35 | 12.13 | 12.22 | 2,567,869 | -0.14(-1.17%) |
Apr 01, 2005 | 12.50 | 12.55 | 12.32 | 12.37 | 1,769,800 | -0.09(-0.75%) |
Mar 31, 2005 | 12.46 | 12.57 | 12.44 | 12.46 | 1,527,661 | -0.02(-0.14%) |
Mar 30, 2005 | 12.45 | 12.58 | 12.39 | 12.48 | 2,203,249 | +0.06(+0.46%) |
Mar 29, 2005 | 12.48 | 12.60 | 12.40 | 12.42 | 3,854,451 | -0.13(-1.02%) |
Mar 28, 2005 | 12.31 | 12.66 | 12.31 | 12.55 | 1,890,869 | +0.03(+0.20%) |
Mar 24, 2005 | 12.47 | 12.65 | 12.47 | 12.53 | 1,857,337 | +0.06(+0.50%) |
Mar 23, 2005 | 12.54 | 12.55 | 12.39 | 12.46 | 2,610,932 | -0.07(-0.56%) |
Mar 22, 2005 | 12.65 | 12.73 | 12.53 | 12.53 | 2,226,899 | -0.11(-0.90%) |
Mar 21, 2005 | 12.69 | 12.81 | 12.62 | 12.65 | 2,341,614 | -0.01(-0.11%) |
Mar 18, 2005 | 12.65 | 12.87 | 12.60 | 12.66 | 6,588,218 | -0.02(-0.18%) |
Mar 17, 2005 | 12.56 | 12.75 | 12.50 | 12.68 | 2,081,121 | +0.09(+0.67%) |
Mar 16, 2005 | 12.68 | 12.72 | 12.58 | 12.60 | 1,534,368 | -0.14(-1.07%) |
Mar 15, 2005 | 12.81 | 12.84 | 12.72 | 12.73 | 2,393,148 | -0.05(-0.42%) |
Mar 14, 2005 | 12.79 | 12.88 | 12.73 | 12.79 | 1,432,712 | +0.00(+0.00%) |
Mar 11, 2005 | 12.92 | 13.01 | 12.75 | 12.79 | 2,427,739 | -0.13(-1.03%) |
Mar 10, 2005 | 13.02 | 13.03 | 12.71 | 12.92 | 3,424,885 | -0.03(-0.20%) |
Mar 09, 2005 | 13.11 | 13.14 | 12.95 | 12.95 | 1,916,636 | -0.17(-1.27%) |
Mar 08, 2005 | 13.05 | 13.15 | 12.90 | 13.11 | 3,357,467 | +0.06(+0.48%) |
Mar 07, 2005 | 13.05 | 13.17 | 13.01 | 13.05 | 2,429,151 | -0.03(-0.19%) |
Mar 04, 2005 | 12.81 | 13.11 | 12.76 | 13.08 | 3,167,921 | +0.32(+2.53%) |
Mar 03, 2005 | 12.72 | 12.81 | 12.71 | 12.75 | 2,036,647 | +0.03(+0.27%) |
Mar 02, 2005 | 12.68 | 12.77 | 12.61 | 12.72 | 2,342,673 | +0.04(+0.34%) |