Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.25 | 12.44 | 12.23 | 12.36 | 4,585,688 | +0.08(+0.66%) |
May 27, 2005 | 12.25 | 12.32 | 12.16 | 12.28 | 2,262,496 | -0.01(-0.09%) |
May 26, 2005 | 12.25 | 12.34 | 12.22 | 12.29 | 2,666,765 | +0.08(+0.67%) |
May 25, 2005 | 12.25 | 12.28 | 12.16 | 12.20 | 5,284,759 | -0.15(-1.25%) |
May 24, 2005 | 12.36 | 12.36 | 12.21 | 12.36 | 5,400,729 | -0.00(-0.03%) |
May 23, 2005 | 12.29 | 12.41 | 12.24 | 12.36 | 3,282,923 | +0.06(+0.45%) |
May 20, 2005 | 12.30 | 12.37 | 12.26 | 12.31 | 4,820,337 | +0.01(+0.10%) |
May 19, 2005 | 12.26 | 12.34 | 12.08 | 12.30 | 6,053,737 | +0.03(+0.24%) |
May 18, 2005 | 11.98 | 12.31 | 11.92 | 12.27 | 12,565,393 | +0.55(+4.68%) |
May 17, 2005 | 11.52 | 11.74 | 11.45 | 11.72 | 4,215,018 | +0.17(+1.44%) |
May 16, 2005 | 11.27 | 11.57 | 11.26 | 11.55 | 5,723,168 | +0.25(+2.25%) |
May 13, 2005 | 11.58 | 11.65 | 11.23 | 11.30 | 7,725,546 | -0.24(-2.06%) |
May 12, 2005 | 11.92 | 11.92 | 11.51 | 11.54 | 8,288,596 | -0.33(-2.80%) |
May 11, 2005 | 11.80 | 11.90 | 11.75 | 11.87 | 5,506,402 | +0.12(+1.04%) |
May 10, 2005 | 11.84 | 11.86 | 11.70 | 11.75 | 6,754,975 | -0.14(-1.16%) |
May 09, 2005 | 11.80 | 11.89 | 11.77 | 11.88 | 5,091,295 | +0.07(+0.62%) |
May 06, 2005 | 11.96 | 11.98 | 11.80 | 11.81 | 3,929,970 | -0.05(-0.42%) |
May 05, 2005 | 11.90 | 12.01 | 11.82 | 11.86 | 3,943,518 | -0.10(-0.83%) |
May 04, 2005 | 11.79 | 11.99 | 11.79 | 11.96 | 4,022,638 | +0.22(+1.87%) |
May 03, 2005 | 11.89 | 11.91 | 11.70 | 11.74 | 5,647,300 | -0.19(-1.56%) |
May 02, 2005 | 11.80 | 12.02 | 11.80 | 11.93 | 3,968,446 | +0.13(+1.10%) |
Apr 29, 2005 | 11.69 | 11.80 | 11.59 | 11.80 | 5,052,277 | +0.15(+1.31%) |
Apr 28, 2005 | 11.77 | 11.89 | 11.64 | 11.64 | 5,080,999 | -0.13(-1.08%) |
Apr 27, 2005 | 11.88 | 11.88 | 11.57 | 11.77 | 7,282,801 | -0.11(-0.90%) |
Apr 26, 2005 | 12.08 | 12.09 | 11.87 | 11.88 | 6,137,192 | -0.20(-1.65%) |
Apr 25, 2005 | 11.94 | 12.16 | 11.86 | 12.08 | 7,004,256 | +0.18(+1.50%) |
Apr 22, 2005 | 12.05 | 12.23 | 11.82 | 11.90 | 7,877,824 | -0.15(-1.27%) |
Apr 21, 2005 | 11.84 | 12.07 | 11.72 | 12.05 | 7,222,106 | +0.37(+3.13%) |
Apr 20, 2005 | 11.81 | 11.84 | 11.65 | 11.69 | 5,186,130 | -0.13(-1.14%) |
Apr 19, 2005 | 11.70 | 11.87 | 11.69 | 11.82 | 7,120,768 | +0.19(+1.63%) |
Apr 18, 2005 | 11.65 | 11.77 | 11.55 | 11.63 | 7,293,639 | +0.01(+0.10%) |
Apr 15, 2005 | 11.89 | 11.99 | 11.59 | 11.62 | 10,722,880 | -0.30(-2.55%) |
Apr 14, 2005 | 12.44 | 12.44 | 11.85 | 11.92 | 16,758,734 | -0.53(-4.27%) |
Apr 13, 2005 | 12.71 | 12.73 | 12.42 | 12.46 | 6,708,912 | -0.30(-2.36%) |
Apr 12, 2005 | 12.71 | 12.79 | 12.47 | 12.76 | 8,533,000 | -0.00(-0.01%) |
Apr 11, 2005 | 12.65 | 12.78 | 12.55 | 12.76 | 7,631,794 | +0.21(+1.68%) |
Apr 08, 2005 | 12.82 | 12.86 | 12.46 | 12.55 | 9,710,040 | -0.30(-2.34%) |
Apr 07, 2005 | 12.73 | 12.88 | 12.69 | 12.85 | 6,558,260 | +0.15(+1.18%) |
Apr 06, 2005 | 12.75 | 12.78 | 12.63 | 12.70 | 3,724,584 | -0.03(-0.23%) |
Apr 05, 2005 | 12.79 | 12.81 | 12.65 | 12.73 | 4,068,159 | -0.04(-0.30%) |
Apr 04, 2005 | 12.69 | 12.80 | 12.65 | 12.77 | 5,953,482 | +0.10(+0.77%) |
Apr 01, 2005 | 12.88 | 12.95 | 12.60 | 12.67 | 9,112,308 | -0.19(-1.49%) |
Mar 31, 2005 | 12.81 | 12.94 | 12.80 | 12.86 | 8,027,393 | -0.03(-0.20%) |
Mar 30, 2005 | 12.61 | 12.91 | 12.60 | 12.89 | 11,766,067 | +0.27(+2.18%) |
Mar 29, 2005 | 12.68 | 12.72 | 12.54 | 12.61 | 10,594,988 | -0.09(-0.70%) |
Mar 28, 2005 | 12.73 | 12.82 | 12.61 | 12.70 | 7,905,462 | -0.03(-0.20%) |
Mar 24, 2005 | 12.80 | 12.90 | 12.73 | 12.73 | 9,739,304 | -0.11(-0.89%) |
Mar 23, 2005 | 12.77 | 12.89 | 12.67 | 12.84 | 13,519,706 | +0.04(+0.35%) |
Mar 22, 2005 | 12.46 | 12.91 | 12.42 | 12.80 | 28,008,898 | +0.61(+4.96%) |
Mar 21, 2005 | 12.27 | 12.27 | 12.17 | 12.19 | 4,264,332 | -0.06(-0.48%) |
Mar 18, 2005 | 12.18 | 12.26 | 12.15 | 12.25 | 9,882,911 | +0.04(+0.35%) |
Mar 17, 2005 | 12.15 | 12.23 | 12.11 | 12.21 | 7,299,600 | +0.24(+1.99%) |
Mar 16, 2005 | 12.08 | 12.08 | 11.94 | 11.97 | 4,809,499 | -0.15(-1.26%) |
Mar 15, 2005 | 12.27 | 12.27 | 12.12 | 12.12 | 6,273,754 | -0.11(-0.92%) |
Mar 14, 2005 | 12.27 | 12.34 | 12.08 | 12.24 | 6,100,341 | +0.02(+0.20%) |
Mar 11, 2005 | 12.13 | 12.27 | 12.12 | 12.21 | 5,244,657 | +0.05(+0.41%) |
Mar 10, 2005 | 12.22 | 12.24 | 12.05 | 12.16 | 6,374,009 | -0.05(-0.44%) |
Mar 09, 2005 | 12.16 | 12.28 | 12.09 | 12.22 | 9,430,412 | -0.03(-0.23%) |
Mar 08, 2005 | 12.26 | 12.27 | 12.22 | 12.24 | 9,189,260 | +0.06(+0.48%) |
Mar 07, 2005 | 11.90 | 12.19 | 11.90 | 12.18 | 10,306,689 | +0.26(+2.20%) |
Mar 04, 2005 | 11.90 | 11.98 | 11.84 | 11.92 | 8,176,961 | +0.05(+0.45%) |
Mar 03, 2005 | 11.68 | 11.92 | 11.68 | 11.87 | 10,366,300 | +0.26(+2.21%) |
Mar 02, 2005 | 11.61 | 11.61 | 11.51 | 11.61 | 7,042,190 | -0.08(-0.71%) |