Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.84 | 12.86 | 12.77 | 12.77 | 99,686 | -0.04(-0.29%) |
May 27, 2005 | 12.65 | 12.85 | 12.64 | 12.80 | 66,233 | +0.21(+1.71%) |
May 26, 2005 | 12.59 | 12.60 | 12.50 | 12.59 | 66,367 | +0.01(+0.06%) |
May 25, 2005 | 12.57 | 12.65 | 12.51 | 12.58 | 26,304 | -0.02(-0.18%) |
May 24, 2005 | 12.59 | 12.67 | 12.57 | 12.60 | 21,987 | -0.07(-0.58%) |
May 23, 2005 | 12.45 | 12.68 | 12.45 | 12.68 | 59,623 | +0.20(+1.60%) |
May 20, 2005 | 12.57 | 12.57 | 12.43 | 12.48 | 93,886 | -0.07(-0.53%) |
May 19, 2005 | 12.51 | 12.59 | 12.47 | 12.54 | 51,934 | +0.03(+0.24%) |
May 18, 2005 | 12.38 | 12.60 | 12.38 | 12.51 | 102,789 | +0.13(+1.02%) |
May 17, 2005 | 12.24 | 12.39 | 12.24 | 12.39 | 106,161 | +0.12(+0.97%) |
May 16, 2005 | 12.19 | 12.28 | 12.14 | 12.27 | 140,020 | +0.04(+0.36%) |
May 13, 2005 | 12.34 | 12.40 | 12.21 | 12.22 | 243,888 | -0.23(-1.85%) |
May 12, 2005 | 12.58 | 12.62 | 12.39 | 12.45 | 85,253 | -0.19(-1.47%) |
May 11, 2005 | 12.66 | 12.77 | 12.61 | 12.64 | 66,233 | -0.16(-1.27%) |
May 10, 2005 | 12.91 | 12.91 | 12.77 | 12.80 | 74,731 | -0.08(-0.63%) |
May 09, 2005 | 12.92 | 12.93 | 12.79 | 12.88 | 129,228 | +0.08(+0.64%) |
May 06, 2005 | 12.85 | 12.86 | 12.75 | 12.80 | 62,456 | +0.09(+0.70%) |
May 05, 2005 | 12.72 | 12.82 | 12.71 | 12.71 | 171,315 | -0.01(-0.06%) |
May 04, 2005 | 12.12 | 12.74 | 12.12 | 12.72 | 97,393 | +0.24(+1.90%) |
May 03, 2005 | 12.56 | 12.56 | 12.45 | 12.48 | 188,717 | -0.05(-0.41%) |
May 02, 2005 | 12.40 | 12.59 | 12.36 | 12.54 | 250,498 | +0.11(+0.90%) |
Apr 29, 2005 | 12.42 | 12.43 | 12.31 | 12.42 | 108,185 | +0.09(+0.72%) |
Apr 28, 2005 | 12.43 | 12.43 | 12.33 | 12.34 | 143,257 | -0.14(-1.13%) |
Apr 27, 2005 | 12.54 | 12.54 | 12.42 | 12.48 | 130,442 | -0.16(-1.29%) |
Apr 26, 2005 | 12.58 | 12.68 | 12.58 | 12.64 | 73,112 | -0.04(-0.35%) |
Apr 25, 2005 | 12.60 | 12.76 | 12.60 | 12.68 | 64,614 | +0.07(+0.59%) |
Apr 22, 2005 | 12.66 | 12.79 | 12.61 | 12.61 | 141,234 | -0.01(-0.12%) |
Apr 21, 2005 | 12.68 | 12.68 | 12.54 | 12.62 | 79,992 | +0.04(+0.29%) |
Apr 20, 2005 | 12.67 | 12.71 | 12.48 | 12.59 | 113,985 | -0.01(-0.12%) |
Apr 19, 2005 | 12.56 | 12.70 | 12.51 | 12.60 | 105,892 | +0.08(+0.65%) |
Apr 18, 2005 | 12.31 | 12.52 | 12.23 | 12.52 | 211,649 | +0.12(+0.96%) |
Apr 15, 2005 | 12.53 | 12.56 | 12.38 | 12.40 | 426,805 | -0.13(-1.06%) |
Apr 14, 2005 | 12.75 | 12.75 | 12.51 | 12.54 | 326,039 | -0.24(-1.91%) |
Apr 13, 2005 | 12.89 | 12.91 | 12.75 | 12.78 | 212,323 | -0.13(-1.03%) |
Apr 12, 2005 | 13.01 | 13.01 | 12.80 | 12.91 | 328,737 | -0.08(-0.63%) |
Apr 11, 2005 | 12.97 | 13.08 | 12.94 | 13.00 | 89,569 | -0.06(-0.45%) |
Apr 08, 2005 | 13.01 | 13.12 | 12.98 | 13.05 | 137,727 | -0.07(-0.51%) |
Apr 07, 2005 | 13.23 | 13.24 | 13.05 | 13.12 | 197,350 | -0.10(-0.78%) |
Apr 06, 2005 | 13.11 | 13.23 | 13.05 | 13.23 | 162,817 | +0.12(+0.90%) |
Apr 05, 2005 | 13.09 | 13.14 | 13.09 | 13.11 | 273,430 | +0.00(+0.00%) |
Apr 04, 2005 | 13.17 | 13.20 | 13.10 | 13.11 | 244,698 | -0.07(-0.51%) |
Apr 01, 2005 | 13.28 | 13.28 | 13.14 | 13.17 | 240,786 | -0.06(-0.45%) |
Mar 31, 2005 | 13.05 | 13.23 | 13.03 | 13.23 | 545,647 | +0.33(+2.59%) |
Mar 30, 2005 | 12.88 | 12.90 | 12.75 | 12.90 | 96,314 | +0.10(+0.81%) |
Mar 29, 2005 | 12.86 | 13.03 | 12.80 | 12.80 | 294,609 | -0.04(-0.29%) |
Mar 28, 2005 | 12.96 | 12.96 | 12.75 | 12.83 | 239,976 | -0.14(-1.09%) |
Mar 24, 2005 | 12.95 | 13.07 | 12.93 | 12.97 | 326,713 | +0.03(+0.23%) |
Mar 23, 2005 | 13.12 | 13.12 | 12.82 | 12.94 | 280,445 | -0.25(-1.91%) |
Mar 22, 2005 | 13.23 | 13.42 | 13.20 | 13.20 | 348,701 | -0.06(-0.45%) |
Mar 21, 2005 | 13.42 | 13.42 | 13.20 | 13.25 | 215,695 | -0.17(-1.27%) |
Mar 18, 2005 | 13.43 | 13.51 | 13.40 | 13.43 | 206,792 | -0.03(-0.22%) |
Mar 17, 2005 | 13.30 | 13.51 | 13.30 | 13.46 | 514,891 | +0.15(+1.11%) |
Mar 16, 2005 | 13.37 | 13.46 | 13.28 | 13.31 | 203,150 | -0.04(-0.33%) |
Mar 15, 2005 | 13.38 | 13.47 | 13.35 | 13.35 | 143,392 | -0.01(-0.11%) |
Mar 14, 2005 | 13.36 | 13.38 | 13.27 | 13.37 | 140,559 | -0.01(-0.11%) |
Mar 11, 2005 | 13.37 | 13.43 | 13.31 | 13.38 | 290,562 | +0.04(+0.33%) |
Mar 10, 2005 | 13.52 | 13.52 | 13.28 | 13.34 | 307,424 | -0.18(-1.32%) |
Mar 09, 2005 | 13.94 | 13.94 | 13.48 | 13.51 | 509,900 | -0.07(-0.49%) |
Mar 08, 2005 | 13.46 | 13.58 | 13.46 | 13.58 | 104,003 | +0.20(+1.50%) |
Mar 07, 2005 | 13.40 | 13.41 | 13.31 | 13.38 | 171,585 | -0.04(-0.28%) |
Mar 04, 2005 | 13.34 | 13.48 | 13.23 | 13.42 | 170,776 | +0.30(+2.32%) |
Mar 03, 2005 | 13.07 | 13.16 | 13.06 | 13.11 | 70,145 | +0.01(+0.06%) |
Mar 02, 2005 | 12.97 | 13.11 | 12.90 | 13.11 | 112,906 | +0.11(+0.86%) |