Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.56 | 12.72 | 12.55 | 12.68 | 4,687,806 | +0.14(+1.15%) |
May 27, 2005 | 12.49 | 12.55 | 12.48 | 12.53 | 2,942,006 | +0.05(+0.44%) |
May 26, 2005 | 12.37 | 12.52 | 12.36 | 12.48 | 3,420,552 | +0.16(+1.30%) |
May 25, 2005 | 12.32 | 12.41 | 12.29 | 12.32 | 2,993,648 | -0.04(-0.34%) |
May 24, 2005 | 12.33 | 12.41 | 12.29 | 12.36 | 3,156,397 | +0.03(+0.23%) |
May 23, 2005 | 12.33 | 12.35 | 12.26 | 12.33 | 3,271,887 | +0.02(+0.13%) |
May 20, 2005 | 12.41 | 12.41 | 12.29 | 12.31 | 3,770,776 | -0.10(-0.80%) |
May 19, 2005 | 12.38 | 12.45 | 12.35 | 12.41 | 5,779,791 | +0.03(+0.26%) |
May 18, 2005 | 12.38 | 12.43 | 12.33 | 12.38 | 3,842,448 | +0.00(+0.00%) |
May 17, 2005 | 12.19 | 12.44 | 12.17 | 12.38 | 6,788,211 | +0.21(+1.76%) |
May 16, 2005 | 12.07 | 12.19 | 11.93 | 12.17 | 3,659,981 | +0.08(+0.69%) |
May 13, 2005 | 12.33 | 12.35 | 11.84 | 12.08 | 5,851,150 | -0.18(-1.43%) |
May 12, 2005 | 12.72 | 12.72 | 12.19 | 12.26 | 6,438,926 | -0.22(-1.74%) |
May 11, 2005 | 12.42 | 12.52 | 12.35 | 12.48 | 2,915,403 | +0.04(+0.33%) |
May 10, 2005 | 12.45 | 12.50 | 12.38 | 12.44 | 3,391,132 | -0.10(-0.79%) |
May 09, 2005 | 12.49 | 12.53 | 12.33 | 12.53 | 3,358,269 | +0.03(+0.26%) |
May 06, 2005 | 12.52 | 12.60 | 12.48 | 12.50 | 2,706,333 | +0.05(+0.38%) |
May 05, 2005 | 12.73 | 12.73 | 12.43 | 12.45 | 4,601,423 | -0.17(-1.32%) |
May 04, 2005 | 12.86 | 12.88 | 12.44 | 12.62 | 6,701,829 | -0.31(-2.42%) |
May 03, 2005 | 12.94 | 13.02 | 12.85 | 12.93 | 2,476,606 | +0.02(+0.17%) |
May 02, 2005 | 12.93 | 13.00 | 12.80 | 12.91 | 2,062,221 | +0.01(+0.07%) |
Apr 29, 2005 | 12.54 | 12.92 | 12.49 | 12.90 | 3,296,299 | +0.38(+3.06%) |
Apr 28, 2005 | 12.76 | 12.76 | 12.49 | 12.52 | 2,189,604 | -0.25(-1.93%) |
Apr 27, 2005 | 12.78 | 12.88 | 12.67 | 12.76 | 2,326,063 | +0.02(+0.13%) |
Apr 26, 2005 | 12.72 | 12.85 | 12.65 | 12.75 | 2,826,204 | -0.03(-0.25%) |
Apr 25, 2005 | 12.78 | 12.86 | 12.73 | 12.78 | 2,609,622 | +0.05(+0.40%) |
Apr 22, 2005 | 12.64 | 12.78 | 12.63 | 12.73 | 2,214,016 | +0.04(+0.35%) |
Apr 21, 2005 | 12.41 | 12.68 | 12.37 | 12.68 | 2,869,082 | +0.34(+2.74%) |
Apr 20, 2005 | 12.68 | 12.70 | 12.35 | 12.35 | 3,273,765 | -0.37(-2.91%) |
Apr 19, 2005 | 12.40 | 12.72 | 12.39 | 12.72 | 2,057,839 | +0.32(+2.55%) |
Apr 18, 2005 | 12.35 | 12.44 | 12.22 | 12.40 | 3,029,641 | +0.06(+0.47%) |
Apr 15, 2005 | 12.60 | 12.69 | 12.34 | 12.34 | 2,998,969 | -0.32(-2.50%) |
Apr 14, 2005 | 12.85 | 12.89 | 12.66 | 12.66 | 2,514,476 | -0.22(-1.71%) |
Apr 13, 2005 | 13.00 | 13.00 | 12.85 | 12.88 | 2,277,551 | -0.15(-1.15%) |
Apr 12, 2005 | 12.85 | 13.07 | 12.76 | 13.03 | 3,575,477 | +0.18(+1.37%) |
Apr 11, 2005 | 12.85 | 12.89 | 12.76 | 12.85 | 2,341,399 | +0.00(+0.00%) |
Apr 08, 2005 | 12.97 | 12.99 | 12.82 | 12.85 | 1,363,338 | -0.11(-0.86%) |
Apr 07, 2005 | 12.93 | 13.02 | 12.88 | 12.97 | 1,886,953 | +0.04(+0.30%) |
Apr 06, 2005 | 12.91 | 13.06 | 12.88 | 12.93 | 2,363,307 | +0.04(+0.27%) |
Apr 05, 2005 | 12.77 | 12.94 | 12.75 | 12.89 | 1,676,630 | +0.11(+0.87%) |
Apr 04, 2005 | 12.79 | 12.81 | 12.62 | 12.78 | 2,134,206 | -0.01(-0.10%) |
Apr 01, 2005 | 12.78 | 12.87 | 12.70 | 12.79 | 3,080,030 | +0.06(+0.50%) |
Mar 31, 2005 | 12.57 | 12.76 | 12.56 | 12.73 | 2,464,087 | +0.17(+1.37%) |
Mar 30, 2005 | 12.48 | 12.62 | 12.41 | 12.56 | 5,156,336 | +0.12(+0.95%) |
Mar 29, 2005 | 12.64 | 12.70 | 12.44 | 12.44 | 3,601,454 | -0.22(-1.74%) |
Mar 28, 2005 | 12.62 | 12.75 | 12.61 | 12.66 | 2,091,954 | +0.05(+0.43%) |
Mar 24, 2005 | 12.53 | 12.70 | 12.51 | 12.60 | 2,707,585 | +0.07(+0.56%) |
Mar 23, 2005 | 12.54 | 12.58 | 12.31 | 12.53 | 5,210,794 | -0.07(-0.58%) |
Mar 22, 2005 | 12.95 | 13.02 | 12.57 | 12.61 | 9,747,432 | -0.44(-3.36%) |
Mar 21, 2005 | 12.96 | 13.06 | 12.90 | 13.05 | 3,760,135 | +0.09(+0.67%) |
Mar 18, 2005 | 13.04 | 13.07 | 12.85 | 12.96 | 5,067,763 | -0.07(-0.56%) |
Mar 17, 2005 | 12.95 | 13.10 | 12.94 | 13.03 | 2,841,853 | +0.12(+0.92%) |
Mar 16, 2005 | 12.99 | 13.05 | 12.89 | 12.91 | 3,424,308 | -0.08(-0.59%) |
Mar 15, 2005 | 13.12 | 13.19 | 12.95 | 12.99 | 2,635,599 | -0.10(-0.76%) |
Mar 14, 2005 | 12.72 | 13.09 | 12.70 | 13.09 | 4,544,461 | +0.31(+2.45%) |
Mar 11, 2005 | 12.89 | 13.00 | 12.78 | 12.78 | 3,076,901 | -0.23(-1.74%) |
Mar 10, 2005 | 13.07 | 13.07 | 12.85 | 13.00 | 5,551,629 | -0.05(-0.37%) |
Mar 09, 2005 | 13.24 | 13.29 | 13.04 | 13.05 | 4,062,160 | -0.33(-2.48%) |
Mar 08, 2005 | 13.48 | 13.59 | 13.33 | 13.38 | 6,420,147 | -0.09(-0.69%) |
Mar 07, 2005 | 13.11 | 13.48 | 13.11 | 13.48 | 6,656,447 | +0.42(+3.26%) |
Mar 04, 2005 | 12.85 | 13.12 | 12.85 | 13.05 | 2,672,531 | +0.21(+1.64%) |
Mar 03, 2005 | 12.96 | 12.99 | 12.75 | 12.84 | 3,603,019 | -0.06(-0.50%) |
Mar 02, 2005 | 12.88 | 13.00 | 12.81 | 12.90 | 2,174,894 | -0.03(-0.22%) |