Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.69 | 12.76 | 12.57 | 12.72 | 1,162,500 | +0.07(+0.54%) |
May 27, 2005 | 12.29 | 12.80 | 12.28 | 12.65 | 1,792,500 | +0.39(+3.17%) |
May 26, 2005 | 12.15 | 12.29 | 12.07 | 12.26 | 997,968 | +0.13(+1.04%) |
May 25, 2005 | 12.20 | 12.22 | 12.07 | 12.14 | 584,531 | -0.09(-0.75%) |
May 24, 2005 | 12.11 | 12.26 | 12.08 | 12.23 | 1,017,187 | +0.07(+0.56%) |
May 23, 2005 | 12.11 | 12.20 | 12.08 | 12.16 | 1,160,625 | -0.05(-0.38%) |
May 20, 2005 | 12.27 | 12.27 | 12.12 | 12.21 | 680,156 | -0.05(-0.44%) |
May 19, 2005 | 12.33 | 12.33 | 12.20 | 12.26 | 776,718 | -0.04(-0.36%) |
May 18, 2005 | 12.22 | 12.31 | 12.19 | 12.31 | 617,343 | +0.09(+0.72%) |
May 17, 2005 | 12.29 | 12.31 | 12.15 | 12.22 | 1,033,125 | -0.13(-1.05%) |
May 16, 2005 | 12.16 | 12.38 | 12.16 | 12.35 | 963,281 | +0.19(+1.54%) |
May 13, 2005 | 12.16 | 12.27 | 12.11 | 12.16 | 1,017,187 | +0.01(+0.05%) |
May 12, 2005 | 12.21 | 12.25 | 12.10 | 12.15 | 735,000 | -0.04(-0.31%) |
May 11, 2005 | 12.25 | 12.25 | 12.06 | 12.19 | 857,812 | +0.10(+0.79%) |
May 10, 2005 | 12.18 | 12.21 | 12.03 | 12.10 | 926,718 | -0.14(-1.15%) |
May 09, 2005 | 12.06 | 12.24 | 12.06 | 12.24 | 1,254,843 | +0.15(+1.24%) |
May 06, 2005 | 12.00 | 12.17 | 12.00 | 12.09 | 767,812 | +0.03(+0.27%) |
May 05, 2005 | 12.16 | 12.17 | 11.95 | 12.06 | 840,000 | -0.06(-0.48%) |
May 04, 2005 | 11.81 | 12.11 | 11.79 | 12.11 | 1,506,093 | +0.36(+3.05%) |
May 03, 2005 | 11.87 | 11.87 | 11.71 | 11.75 | 1,295,625 | -0.06(-0.51%) |
May 02, 2005 | 11.84 | 11.88 | 11.76 | 11.81 | 935,156 | -0.03(-0.22%) |
Apr 29, 2005 | 11.75 | 11.84 | 11.69 | 11.84 | 979,687 | +0.03(+0.27%) |
Apr 28, 2005 | 11.70 | 11.84 | 11.54 | 11.81 | 2,456,250 | +0.08(+0.67%) |
Apr 27, 2005 | 11.83 | 11.83 | 11.69 | 11.73 | 1,432,500 | -0.07(-0.58%) |
Apr 26, 2005 | 11.94 | 11.94 | 11.77 | 11.80 | 2,072,812 | -0.14(-1.18%) |
Apr 25, 2005 | 11.61 | 11.94 | 11.59 | 11.94 | 1,438,125 | +0.38(+3.27%) |
Apr 22, 2005 | 11.83 | 11.84 | 11.52 | 11.56 | 1,808,437 | -0.19(-1.60%) |
Apr 21, 2005 | 11.63 | 11.81 | 11.61 | 11.75 | 1,875,000 | +0.23(+1.96%) |
Apr 20, 2005 | 11.66 | 11.66 | 11.52 | 11.52 | 1,289,531 | -0.17(-1.42%) |
Apr 19, 2005 | 11.66 | 11.71 | 11.60 | 11.69 | 793,593 | -0.01(-0.09%) |
Apr 18, 2005 | 11.62 | 11.77 | 11.57 | 11.70 | 1,515,937 | +0.08(+0.72%) |
Apr 15, 2005 | 11.64 | 11.66 | 11.55 | 11.62 | 1,775,156 | -0.08(-0.66%) |
Apr 14, 2005 | 11.72 | 11.80 | 11.68 | 11.69 | 1,377,656 | -0.01(-0.07%) |
Apr 13, 2005 | 11.80 | 11.83 | 11.68 | 11.70 | 1,405,312 | -0.13(-1.12%) |
Apr 12, 2005 | 11.72 | 11.85 | 11.61 | 11.83 | 1,392,656 | +0.09(+0.76%) |
Apr 11, 2005 | 11.84 | 11.84 | 11.69 | 11.74 | 1,566,562 | -0.04(-0.38%) |
Apr 08, 2005 | 11.88 | 11.93 | 11.77 | 11.79 | 1,578,750 | -0.07(-0.61%) |
Apr 07, 2005 | 11.83 | 11.90 | 11.82 | 11.86 | 1,342,031 | +0.00(+0.00%) |
Apr 06, 2005 | 11.77 | 11.94 | 11.73 | 11.86 | 1,749,843 | +0.07(+0.63%) |
Apr 05, 2005 | 11.70 | 11.81 | 11.70 | 11.79 | 1,270,781 | +0.11(+0.91%) |
Apr 04, 2005 | 11.53 | 11.80 | 11.48 | 11.68 | 2,889,375 | +0.11(+0.96%) |
Apr 01, 2005 | 11.72 | 11.72 | 11.51 | 11.57 | 1,370,625 | -0.11(-0.95%) |
Mar 31, 2005 | 11.61 | 11.71 | 11.58 | 11.68 | 1,145,156 | +0.03(+0.29%) |
Mar 30, 2005 | 11.60 | 11.70 | 11.56 | 11.65 | 1,806,562 | +0.10(+0.89%) |
Mar 29, 2005 | 11.61 | 11.61 | 11.48 | 11.54 | 1,327,031 | +0.07(+0.58%) |
Mar 28, 2005 | 11.47 | 11.58 | 11.45 | 11.48 | 1,628,906 | +0.03(+0.28%) |
Mar 24, 2005 | 11.52 | 11.55 | 11.43 | 11.45 | 1,394,062 | -0.07(-0.63%) |
Mar 23, 2005 | 11.42 | 11.52 | 11.40 | 11.52 | 2,586,093 | +0.09(+0.80%) |
Mar 22, 2005 | 11.47 | 11.48 | 11.39 | 11.43 | 2,484,375 | +0.01(+0.11%) |
Mar 21, 2005 | 11.45 | 11.45 | 11.33 | 11.41 | 2,403,750 | +0.08(+0.71%) |
Mar 18, 2005 | 11.24 | 11.47 | 11.20 | 11.33 | 14,728,593 | +0.13(+1.12%) |
Mar 17, 2005 | 11.07 | 11.22 | 11.03 | 11.21 | 2,801,718 | +0.14(+1.25%) |
Mar 16, 2005 | 10.99 | 11.08 | 10.96 | 11.07 | 2,433,750 | +0.08(+0.74%) |
Mar 15, 2005 | 11.20 | 11.22 | 10.98 | 10.99 | 3,046,875 | -0.22(-1.92%) |
Mar 14, 2005 | 11.20 | 11.23 | 11.20 | 11.20 | 1,602,656 | +0.01(+0.09%) |
Mar 11, 2005 | 11.38 | 11.38 | 11.12 | 11.19 | 2,331,093 | -0.19(-1.69%) |
Mar 10, 2005 | 11.41 | 11.43 | 11.35 | 11.38 | 1,440,937 | +0.00(+0.00%) |
Mar 09, 2005 | 11.46 | 11.46 | 11.34 | 11.38 | 2,930,156 | -0.03(-0.28%) |
Mar 08, 2005 | 11.64 | 11.64 | 11.38 | 11.42 | 3,971,250 | -0.28(-2.35%) |
Mar 07, 2005 | 11.63 | 11.69 | 11.61 | 11.69 | 2,331,562 | +0.06(+0.51%) |
Mar 04, 2005 | 11.45 | 11.63 | 11.41 | 11.63 | 2,073,750 | +0.20(+1.75%) |
Mar 03, 2005 | 11.27 | 11.43 | 11.27 | 11.43 | 2,254,218 | +0.21(+1.86%) |
Mar 02, 2005 | 11.05 | 11.24 | 10.96 | 11.22 | 2,130,000 | +0.17(+1.52%) |