Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.54 | 12.59 | 12.42 | 12.50 | 950,176 | +0.02(+0.13%) |
May 27, 2005 | 12.44 | 12.52 | 12.38 | 12.48 | 424,128 | +0.03(+0.27%) |
May 26, 2005 | 12.31 | 12.45 | 12.31 | 12.45 | 1,404,198 | +0.16(+1.27%) |
May 25, 2005 | 12.20 | 12.31 | 12.11 | 12.29 | 1,981,607 | +0.10(+0.79%) |
May 24, 2005 | 12.64 | 12.64 | 12.09 | 12.20 | 641,810 | -0.13(-1.05%) |
May 23, 2005 | 12.24 | 12.39 | 12.22 | 12.33 | 1,179,093 | +0.08(+0.68%) |
May 20, 2005 | 12.20 | 12.29 | 12.02 | 12.24 | 1,025,813 | +0.07(+0.55%) |
May 19, 2005 | 12.18 | 12.20 | 12.08 | 12.18 | 1,252,523 | +0.11(+0.94%) |
May 18, 2005 | 11.70 | 12.21 | 11.70 | 12.07 | 2,175,213 | +0.48(+4.16%) |
May 17, 2005 | 11.56 | 11.60 | 11.37 | 11.58 | 1,868,051 | -0.03(-0.26%) |
May 16, 2005 | 11.65 | 11.71 | 11.56 | 11.61 | 1,071,155 | -0.05(-0.46%) |
May 13, 2005 | 11.75 | 11.81 | 11.60 | 11.67 | 867,116 | -0.01(-0.11%) |
May 12, 2005 | 11.80 | 11.90 | 11.62 | 11.68 | 1,399,985 | -0.06(-0.54%) |
May 11, 2005 | 11.91 | 11.91 | 11.74 | 11.74 | 1,667,423 | -0.12(-0.98%) |
May 10, 2005 | 11.85 | 11.93 | 11.76 | 11.86 | 2,343,741 | +0.25(+2.12%) |
May 09, 2005 | 11.38 | 11.70 | 11.36 | 11.61 | 1,671,435 | +0.20(+1.72%) |
May 06, 2005 | 11.48 | 11.54 | 11.36 | 11.42 | 892,997 | -0.07(-0.58%) |
May 05, 2005 | 11.46 | 11.55 | 11.41 | 11.48 | 871,128 | -0.03(-0.23%) |
May 04, 2005 | 11.43 | 11.60 | 11.43 | 11.51 | 1,069,750 | +0.13(+1.14%) |
May 03, 2005 | 11.31 | 11.48 | 11.30 | 11.38 | 1,340,198 | +0.05(+0.41%) |
May 02, 2005 | 11.22 | 11.38 | 11.22 | 11.33 | 1,198,755 | +0.10(+0.92%) |
Apr 29, 2005 | 11.18 | 11.26 | 11.12 | 11.23 | 2,088,341 | +0.10(+0.90%) |
Apr 28, 2005 | 11.45 | 11.45 | 11.03 | 11.13 | 3,258,808 | -0.33(-2.90%) |
Apr 27, 2005 | 11.61 | 11.66 | 11.35 | 11.46 | 2,376,845 | -0.26(-2.21%) |
Apr 26, 2005 | 11.98 | 11.98 | 11.62 | 11.72 | 1,969,168 | -0.07(-0.59%) |
Apr 25, 2005 | 11.78 | 11.88 | 11.63 | 11.79 | 2,222,963 | +0.05(+0.42%) |
Apr 22, 2005 | 12.01 | 12.04 | 11.74 | 11.74 | 1,377,514 | -0.27(-2.21%) |
Apr 21, 2005 | 12.12 | 12.24 | 11.78 | 12.01 | 1,566,908 | -0.04(-0.36%) |
Apr 20, 2005 | 12.20 | 12.20 | 12.01 | 12.05 | 1,538,820 | -0.17(-1.41%) |
Apr 19, 2005 | 11.95 | 12.29 | 11.88 | 12.22 | 1,973,782 | +0.28(+2.34%) |
Apr 18, 2005 | 11.95 | 12.01 | 11.83 | 11.95 | 612,117 | -0.02(-0.14%) |
Apr 15, 2005 | 12.10 | 12.16 | 11.95 | 11.96 | 1,366,079 | -0.15(-1.26%) |
Apr 14, 2005 | 12.01 | 12.24 | 12.01 | 12.12 | 1,400,587 | +0.14(+1.17%) |
Apr 13, 2005 | 12.01 | 12.26 | 11.94 | 11.98 | 862,902 | +0.00(+0.00%) |
Apr 12, 2005 | 12.03 | 12.03 | 11.87 | 11.98 | 1,234,065 | -0.05(-0.41%) |
Apr 11, 2005 | 12.06 | 12.14 | 11.99 | 12.03 | 591,452 | -0.06(-0.49%) |
Apr 08, 2005 | 12.06 | 12.23 | 12.05 | 12.09 | 768,607 | -0.01(-0.05%) |
Apr 07, 2005 | 12.15 | 12.15 | 11.97 | 12.09 | 898,213 | -0.04(-0.36%) |
Apr 06, 2005 | 12.11 | 12.23 | 12.00 | 12.14 | 1,758,307 | +0.29(+2.47%) |
Apr 05, 2005 | 11.73 | 11.91 | 11.71 | 11.84 | 927,906 | +0.15(+1.25%) |
Apr 04, 2005 | 11.78 | 11.78 | 11.56 | 11.70 | 1,465,390 | -0.10(-0.82%) |
Apr 01, 2005 | 12.11 | 12.13 | 11.78 | 11.79 | 1,728,414 | -0.24(-2.02%) |
Mar 31, 2005 | 12.18 | 12.18 | 11.93 | 12.04 | 1,636,325 | -0.16(-1.31%) |
Mar 30, 2005 | 12.03 | 12.21 | 11.96 | 12.20 | 980,070 | +0.21(+1.78%) |
Mar 29, 2005 | 12.18 | 12.18 | 11.93 | 11.98 | 1,176,284 | -0.21(-1.69%) |
Mar 28, 2005 | 12.12 | 12.25 | 12.12 | 12.19 | 926,903 | +0.07(+0.60%) |
Mar 24, 2005 | 12.05 | 12.21 | 12.05 | 12.12 | 1,013,173 | +0.15(+1.28%) |
Mar 23, 2005 | 12.00 | 12.07 | 11.83 | 11.96 | 755,165 | -0.03(-0.28%) |
Mar 22, 2005 | 11.96 | 12.16 | 11.93 | 12.00 | 847,053 | -0.00(-0.03%) |
Mar 21, 2005 | 11.81 | 12.06 | 11.77 | 12.00 | 1,768,339 | +0.10(+0.86%) |
Mar 18, 2005 | 11.96 | 11.98 | 11.87 | 11.90 | 1,583,560 | -0.00(-0.03%) |
Mar 17, 2005 | 11.93 | 11.96 | 11.78 | 11.90 | 1,540,826 | +0.00(+0.00%) |
Mar 16, 2005 | 11.92 | 11.99 | 11.88 | 11.90 | 1,019,794 | -0.10(-0.83%) |
Mar 15, 2005 | 12.29 | 12.37 | 11.96 | 12.00 | 1,644,350 | -0.30(-2.41%) |
Mar 14, 2005 | 12.11 | 12.33 | 12.10 | 12.29 | 1,124,923 | +0.16(+1.29%) |
Mar 11, 2005 | 12.03 | 12.25 | 11.96 | 12.14 | 3,016,649 | +0.09(+0.77%) |
Mar 10, 2005 | 12.26 | 12.34 | 11.93 | 12.05 | 6,947,763 | -0.81(-6.31%) |
Mar 09, 2005 | 12.91 | 12.91 | 12.72 | 12.86 | 902,627 | -0.05(-0.41%) |
Mar 08, 2005 | 12.94 | 12.96 | 12.82 | 12.91 | 796,093 | -0.04(-0.31%) |
Mar 07, 2005 | 12.88 | 13.00 | 12.79 | 12.95 | 1,193,739 | -0.01(-0.08%) |
Mar 04, 2005 | 12.78 | 13.11 | 12.63 | 12.96 | 1,822,308 | +0.18(+1.40%) |
Mar 03, 2005 | 12.71 | 12.84 | 12.67 | 12.78 | 1,136,760 | +0.09(+0.73%) |
Mar 02, 2005 | 12.79 | 12.81 | 12.63 | 12.69 | 1,127,531 | -0.15(-1.14%) |