Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.06 | 12.26 | 12.06 | 12.12 | 347,942 | +0.10(+0.82%) |
May 27, 2005 | 11.92 | 12.03 | 11.85 | 12.02 | 88,099 | +0.12(+0.99%) |
May 26, 2005 | 11.99 | 11.99 | 11.85 | 11.90 | 49,031 | -0.06(-0.51%) |
May 25, 2005 | 12.12 | 12.13 | 11.96 | 11.96 | 68,172 | -0.16(-1.35%) |
May 24, 2005 | 12.09 | 12.14 | 12.01 | 12.13 | 66,337 | -0.02(-0.16%) |
May 23, 2005 | 12.03 | 12.17 | 11.94 | 12.15 | 42,476 | +0.17(+1.43%) |
May 20, 2005 | 12.06 | 12.06 | 11.98 | 11.98 | 34,872 | -0.10(-0.85%) |
May 19, 2005 | 12.06 | 12.09 | 12.04 | 12.08 | 1,700,381 | +0.00(+0.03%) |
May 18, 2005 | 11.97 | 12.09 | 11.97 | 12.07 | 98,588 | +0.10(+0.83%) |
May 17, 2005 | 11.93 | 12.00 | 11.92 | 11.98 | 38,019 | +0.04(+0.35%) |
May 16, 2005 | 11.85 | 11.98 | 11.84 | 11.93 | 36,708 | +0.08(+0.64%) |
May 13, 2005 | 12.11 | 12.11 | 11.82 | 11.86 | 70,270 | -0.33(-2.69%) |
May 12, 2005 | 12.19 | 12.20 | 12.08 | 12.19 | 49,556 | +0.01(+0.06%) |
May 11, 2005 | 12.31 | 12.31 | 12.17 | 12.18 | 62,666 | -0.14(-1.18%) |
May 10, 2005 | 12.31 | 12.35 | 12.30 | 12.32 | 33,824 | +0.00(+0.00%) |
May 09, 2005 | 12.33 | 12.36 | 12.27 | 12.32 | 67,385 | +0.03(+0.28%) |
May 06, 2005 | 12.27 | 12.31 | 12.23 | 12.29 | 39,854 | +0.07(+0.59%) |
May 05, 2005 | 12.30 | 12.32 | 12.20 | 12.22 | 56,635 | -0.12(-0.96%) |
May 04, 2005 | 12.22 | 12.33 | 12.20 | 12.33 | 36,183 | +0.14(+1.16%) |
May 03, 2005 | 12.22 | 12.22 | 12.14 | 12.19 | 39,068 | -0.05(-0.37%) |
May 02, 2005 | 12.15 | 12.29 | 12.15 | 12.24 | 49,818 | +0.11(+0.91%) |
Apr 29, 2005 | 12.16 | 12.16 | 12.08 | 12.13 | 72,105 | +0.02(+0.16%) |
Apr 28, 2005 | 12.01 | 12.11 | 11.98 | 12.11 | 120,613 | +0.09(+0.73%) |
Apr 27, 2005 | 11.99 | 12.06 | 11.99 | 12.02 | 55,062 | -0.02(-0.16%) |
Apr 26, 2005 | 12.09 | 12.11 | 12.01 | 12.04 | 51,391 | -0.04(-0.35%) |
Apr 25, 2005 | 12.07 | 12.20 | 12.07 | 12.08 | 48,769 | -0.03(-0.28%) |
Apr 22, 2005 | 12.15 | 12.20 | 12.11 | 12.12 | 25,433 | +0.04(+0.32%) |
Apr 21, 2005 | 12.21 | 12.23 | 12.04 | 12.08 | 120,875 | -0.09(-0.72%) |
Apr 20, 2005 | 12.12 | 12.19 | 12.05 | 12.17 | 96,490 | +0.01(+0.06%) |
Apr 19, 2005 | 12.07 | 12.19 | 11.99 | 12.16 | 38,805 | +0.12(+1.01%) |
Apr 18, 2005 | 12.01 | 12.12 | 11.98 | 12.04 | 84,429 | -0.05(-0.44%) |
Apr 15, 2005 | 12.22 | 12.22 | 12.06 | 12.09 | 41,690 | -0.12(-1.00%) |
Apr 14, 2005 | 12.31 | 12.31 | 12.20 | 12.21 | 41,690 | -0.12(-0.96%) |
Apr 13, 2005 | 12.28 | 12.38 | 12.28 | 12.33 | 43,525 | +0.01(+0.09%) |
Apr 12, 2005 | 12.34 | 12.34 | 12.14 | 12.32 | 48,245 | +0.01(+0.09%) |
Apr 11, 2005 | 12.34 | 12.35 | 12.26 | 12.31 | 168,858 | +0.01(+0.06%) |
Apr 08, 2005 | 12.19 | 12.31 | 12.19 | 12.30 | 39,068 | +0.07(+0.56%) |
Apr 07, 2005 | 12.38 | 12.38 | 12.21 | 12.23 | 80,496 | -0.15(-1.20%) |
Apr 06, 2005 | 12.32 | 12.38 | 12.30 | 12.38 | 53,227 | +0.03(+0.28%) |
Apr 05, 2005 | 12.20 | 12.35 | 12.20 | 12.35 | 58,995 | +0.15(+1.25%) |
Apr 04, 2005 | 12.23 | 12.25 | 12.11 | 12.19 | 65,288 | -0.05(-0.44%) |
Apr 01, 2005 | 12.36 | 12.36 | 12.22 | 12.25 | 92,295 | -0.21(-1.68%) |
Mar 31, 2005 | 12.53 | 12.55 | 12.43 | 12.46 | 71,843 | +0.03(+0.21%) |
Mar 30, 2005 | 12.53 | 12.53 | 12.38 | 12.43 | 83,118 | -0.07(-0.58%) |
Mar 29, 2005 | 12.51 | 12.52 | 12.47 | 12.50 | 58,733 | +0.06(+0.52%) |
Mar 28, 2005 | 12.48 | 12.48 | 12.32 | 12.44 | 77,087 | -0.04(-0.34%) |
Mar 24, 2005 | 12.49 | 12.53 | 12.46 | 12.48 | 81,282 | +0.02(+0.15%) |
Mar 23, 2005 | 12.57 | 12.57 | 12.46 | 12.46 | 110,649 | -0.20(-1.57%) |
Mar 22, 2005 | 12.69 | 12.80 | 12.62 | 12.66 | 142,900 | +0.04(+0.33%) |
Mar 21, 2005 | 12.56 | 12.68 | 12.56 | 12.62 | 53,489 | -0.09(-0.72%) |
Mar 18, 2005 | 12.73 | 12.83 | 12.69 | 12.71 | 62,666 | -0.10(-0.75%) |
Mar 17, 2005 | 12.74 | 12.83 | 12.70 | 12.80 | 102,783 | +0.06(+0.45%) |
Mar 16, 2005 | 12.89 | 12.91 | 12.75 | 12.75 | 38,019 | -0.11(-0.83%) |
Mar 15, 2005 | 12.88 | 12.92 | 12.85 | 12.85 | 62,928 | +0.06(+0.45%) |
Mar 14, 2005 | 12.70 | 12.81 | 12.69 | 12.80 | 50,080 | +0.03(+0.24%) |
Mar 11, 2005 | 12.83 | 12.88 | 12.70 | 12.77 | 72,630 | -0.09(-0.71%) |
Mar 10, 2005 | 13.00 | 13.00 | 12.86 | 12.86 | 92,295 | -0.10(-0.79%) |
Mar 09, 2005 | 12.99 | 13.00 | 12.88 | 12.96 | 87,575 | +0.06(+0.47%) |
Mar 08, 2005 | 12.85 | 12.98 | 12.83 | 12.90 | 80,758 | +0.16(+1.26%) |
Mar 07, 2005 | 12.69 | 12.80 | 12.66 | 12.74 | 85,477 | +0.05(+0.39%) |
Mar 04, 2005 | 12.63 | 12.80 | 12.63 | 12.69 | 120,350 | +0.14(+1.12%) |
Mar 03, 2005 | 12.46 | 12.55 | 12.41 | 12.55 | 81,020 | +0.06(+0.49%) |
Mar 02, 2005 | 12.27 | 12.49 | 12.27 | 12.49 | 151,552 | +0.12(+0.99%) |