Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.98 | 12.09 | 11.82 | 11.89 | 40,305 | -0.06(-0.47%) |
May 27, 2005 | 11.85 | 11.98 | 11.79 | 11.95 | 36,596 | +0.15(+1.30%) |
May 26, 2005 | 11.65 | 11.82 | 11.65 | 11.79 | 16,814 | +0.12(+1.04%) |
May 25, 2005 | 11.73 | 11.74 | 11.65 | 11.67 | 11,745 | -0.03(-0.28%) |
May 24, 2005 | 11.72 | 11.73 | 11.66 | 11.70 | 31,527 | +0.02(+0.14%) |
May 23, 2005 | 11.65 | 11.73 | 11.61 | 11.69 | 14,342 | +0.03(+0.28%) |
May 20, 2005 | 11.74 | 11.75 | 11.65 | 11.65 | 10,261 | -0.06(-0.55%) |
May 19, 2005 | 11.81 | 11.84 | 11.72 | 11.72 | 13,229 | -0.01(-0.07%) |
May 18, 2005 | 11.61 | 11.77 | 11.61 | 11.73 | 35,607 | +0.12(+1.05%) |
May 17, 2005 | 11.49 | 11.61 | 11.39 | 11.61 | 13,229 | +0.08(+0.70%) |
May 16, 2005 | 11.61 | 11.61 | 11.49 | 11.53 | 7,541 | -0.02(-0.20%) |
May 13, 2005 | 11.61 | 11.61 | 11.49 | 11.55 | 9,149 | -0.10(-0.85%) |
May 12, 2005 | 11.70 | 11.77 | 11.65 | 11.65 | 5,316 | -0.12(-1.03%) |
May 11, 2005 | 11.77 | 11.77 | 11.70 | 11.77 | 4,945 | +0.06(+0.55%) |
May 10, 2005 | 11.88 | 11.92 | 11.70 | 11.70 | 9,643 | -0.17(-1.43%) |
May 09, 2005 | 11.82 | 11.88 | 11.81 | 11.87 | 8,778 | +0.06(+0.55%) |
May 06, 2005 | 11.82 | 11.88 | 11.81 | 11.81 | 11,003 | +0.03(+0.28%) |
May 05, 2005 | 11.71 | 11.93 | 11.71 | 11.78 | 11,992 | +0.05(+0.41%) |
May 04, 2005 | 11.58 | 11.73 | 11.57 | 11.73 | 16,567 | +0.15(+1.26%) |
May 03, 2005 | 11.61 | 11.61 | 11.57 | 11.58 | 14,836 | +0.10(+0.85%) |
May 02, 2005 | 11.44 | 11.57 | 11.43 | 11.49 | 15,454 | +0.05(+0.42%) |
Apr 29, 2005 | 11.35 | 11.44 | 11.35 | 11.44 | 15,083 | +0.03(+0.28%) |
Apr 28, 2005 | 11.42 | 11.47 | 11.37 | 11.40 | 18,298 | +0.00(+0.00%) |
Apr 27, 2005 | 11.40 | 11.45 | 11.37 | 11.40 | 10,261 | -0.08(-0.70%) |
Apr 26, 2005 | 11.59 | 11.59 | 11.49 | 11.49 | 16,072 | -0.02(-0.21%) |
Apr 25, 2005 | 11.57 | 11.63 | 11.50 | 11.51 | 70,720 | -0.03(-0.28%) |
Apr 22, 2005 | 11.63 | 11.64 | 11.52 | 11.54 | 36,225 | -0.07(-0.63%) |
Apr 21, 2005 | 11.37 | 11.65 | 11.37 | 11.61 | 17,062 | +0.16(+1.41%) |
Apr 20, 2005 | 11.61 | 11.61 | 11.42 | 11.45 | 23,738 | -0.09(-0.77%) |
Apr 19, 2005 | 11.40 | 11.54 | 11.40 | 11.54 | 11,251 | +0.23(+2.07%) |
Apr 18, 2005 | 11.32 | 11.36 | 11.24 | 11.31 | 18,051 | -0.06(-0.50%) |
Apr 15, 2005 | 11.57 | 11.57 | 11.34 | 11.36 | 20,029 | -0.44(-3.77%) |
Apr 14, 2005 | 11.82 | 11.82 | 11.65 | 11.81 | 14,712 | -0.09(-0.75%) |
Apr 13, 2005 | 11.92 | 12.00 | 11.90 | 11.90 | 45,869 | +0.06(+0.48%) |
Apr 12, 2005 | 11.81 | 11.84 | 11.78 | 11.84 | 8,283 | +0.03(+0.27%) |
Apr 11, 2005 | 11.70 | 11.92 | 11.69 | 11.81 | 83,455 | -0.08(-0.68%) |
Apr 08, 2005 | 12.05 | 12.08 | 11.89 | 11.89 | 17,556 | -0.09(-0.74%) |
Apr 07, 2005 | 11.90 | 12.00 | 11.90 | 11.98 | 13,229 | +0.08(+0.68%) |
Apr 06, 2005 | 11.89 | 12.09 | 11.89 | 11.90 | 29,549 | +0.04(+0.34%) |
Apr 05, 2005 | 11.81 | 11.87 | 11.75 | 11.86 | 10,880 | +0.10(+0.83%) |
Apr 04, 2005 | 11.76 | 11.85 | 11.73 | 11.76 | 21,018 | -0.08(-0.68%) |
Apr 01, 2005 | 11.93 | 11.99 | 11.81 | 11.84 | 13,847 | -0.01(-0.07%) |
Mar 31, 2005 | 11.73 | 11.87 | 11.72 | 11.85 | 31,156 | +0.14(+1.17%) |
Mar 30, 2005 | 11.70 | 11.73 | 11.53 | 11.71 | 32,764 | -0.05(-0.41%) |
Mar 29, 2005 | 12.01 | 12.03 | 11.53 | 11.76 | 27,942 | -0.33(-2.74%) |
Mar 28, 2005 | 12.05 | 12.21 | 12.01 | 12.09 | 12,487 | +0.00(+0.00%) |
Mar 24, 2005 | 11.89 | 12.13 | 11.89 | 12.09 | 25,345 | +0.27(+2.26%) |
Mar 23, 2005 | 12.10 | 12.10 | 11.81 | 11.82 | 49,084 | -0.27(-2.21%) |
Mar 22, 2005 | 12.21 | 12.21 | 12.09 | 12.09 | 28,436 | -0.05(-0.40%) |
Mar 21, 2005 | 12.29 | 12.29 | 12.14 | 12.14 | 8,531 | -0.13(-1.05%) |
Mar 18, 2005 | 12.42 | 12.42 | 12.27 | 12.27 | 10,138 | -0.02(-0.20%) |
Mar 17, 2005 | 12.20 | 12.36 | 12.15 | 12.29 | 21,636 | +0.06(+0.46%) |
Mar 16, 2005 | 12.46 | 12.52 | 12.17 | 12.24 | 53,164 | -0.24(-1.94%) |
Mar 15, 2005 | 12.62 | 12.62 | 12.21 | 12.48 | 71,710 | -0.36(-2.77%) |
Mar 14, 2005 | 12.98 | 12.98 | 12.78 | 12.84 | 31,033 | -0.04(-0.31%) |
Mar 11, 2005 | 12.86 | 12.92 | 12.81 | 12.88 | 17,432 | +0.06(+0.51%) |
Mar 10, 2005 | 12.92 | 12.92 | 12.78 | 12.81 | 7,171 | -0.17(-1.31%) |
Mar 09, 2005 | 13.02 | 13.02 | 12.94 | 12.98 | 10,756 | -0.06(-0.43%) |
Mar 08, 2005 | 13.04 | 13.05 | 12.91 | 13.04 | 13,971 | -0.05(-0.37%) |
Mar 07, 2005 | 12.90 | 13.09 | 12.87 | 13.09 | 37,091 | +0.00(+0.00%) |
Mar 04, 2005 | 13.05 | 13.12 | 13.02 | 13.09 | 16,072 | +0.11(+0.81%) |
Mar 03, 2005 | 13.00 | 13.05 | 12.92 | 12.98 | 24,233 | +0.02(+0.12%) |
Mar 02, 2005 | 13.04 | 13.09 | 12.87 | 12.97 | 20,771 | -0.06(-0.50%) |