Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.99 | 13.06 | 12.86 | 12.96 | 788,989 | -0.12(-0.90%) |
May 27, 2005 | 12.95 | 13.16 | 12.90 | 13.08 | 1,315,355 | +0.18(+1.39%) |
May 26, 2005 | 12.80 | 12.98 | 12.79 | 12.90 | 3,090,931 | +0.11(+0.90%) |
May 25, 2005 | 12.99 | 13.01 | 12.75 | 12.78 | 1,717,804 | -0.17(-1.30%) |
May 24, 2005 | 13.10 | 13.10 | 12.92 | 12.95 | 1,376,196 | -0.16(-1.20%) |
May 23, 2005 | 13.03 | 13.21 | 13.03 | 13.11 | 2,340,734 | +0.08(+0.58%) |
May 20, 2005 | 13.02 | 13.07 | 12.95 | 13.04 | 1,329,588 | +0.01(+0.11%) |
May 19, 2005 | 13.07 | 13.17 | 12.93 | 13.02 | 1,744,317 | -0.05(-0.36%) |
May 18, 2005 | 12.90 | 13.25 | 12.90 | 13.07 | 3,671,998 | +0.21(+1.67%) |
May 17, 2005 | 12.99 | 12.99 | 12.58 | 12.85 | 6,086,971 | +0.64(+5.22%) |
May 16, 2005 | 11.81 | 12.26 | 11.76 | 12.21 | 3,463,796 | +0.35(+2.99%) |
May 13, 2005 | 11.85 | 11.99 | 11.57 | 11.86 | 2,692,110 | +0.01(+0.06%) |
May 12, 2005 | 11.88 | 11.96 | 11.76 | 11.85 | 2,107,414 | -0.08(-0.66%) |
May 11, 2005 | 11.97 | 12.02 | 11.72 | 11.93 | 3,252,524 | +0.05(+0.45%) |
May 10, 2005 | 11.91 | 12.09 | 11.75 | 11.88 | 2,903,382 | -0.07(-0.57%) |
May 09, 2005 | 11.97 | 11.99 | 11.69 | 11.95 | 2,518,236 | +0.21(+1.83%) |
May 06, 2005 | 11.72 | 11.73 | 11.51 | 11.73 | 2,014,477 | +0.20(+1.77%) |
May 05, 2005 | 11.48 | 11.66 | 11.40 | 11.53 | 2,220,446 | +0.01(+0.06%) |
May 04, 2005 | 11.03 | 11.86 | 11.03 | 11.52 | 3,364,998 | +0.47(+4.21%) |
May 03, 2005 | 10.86 | 11.10 | 10.86 | 11.05 | 2,702,994 | +0.10(+0.95%) |
May 02, 2005 | 11.11 | 11.16 | 10.87 | 10.95 | 1,833,347 | -0.07(-0.65%) |
Apr 29, 2005 | 11.02 | 11.05 | 10.64 | 11.02 | 2,443,161 | +0.04(+0.33%) |
Apr 28, 2005 | 11.21 | 11.21 | 10.95 | 10.99 | 2,330,129 | -0.23(-2.01%) |
Apr 27, 2005 | 11.46 | 11.46 | 11.11 | 11.21 | 3,416,909 | -0.24(-2.13%) |
Apr 26, 2005 | 11.70 | 11.81 | 11.43 | 11.46 | 1,173,018 | -0.27(-2.29%) |
Apr 25, 2005 | 11.50 | 11.79 | 11.48 | 11.72 | 1,209,579 | +0.26(+2.25%) |
Apr 22, 2005 | 11.81 | 11.81 | 11.33 | 11.47 | 1,651,101 | -0.34(-2.91%) |
Apr 21, 2005 | 11.64 | 12.07 | 11.64 | 11.81 | 1,744,317 | +0.22(+1.92%) |
Apr 20, 2005 | 11.84 | 11.91 | 11.58 | 11.59 | 1,458,249 | -0.17(-1.46%) |
Apr 19, 2005 | 11.50 | 11.80 | 11.41 | 11.76 | 2,001,639 | +0.30(+2.66%) |
Apr 18, 2005 | 11.41 | 11.91 | 11.41 | 11.46 | 2,251,425 | +0.04(+0.38%) |
Apr 15, 2005 | 11.91 | 11.91 | 11.30 | 11.41 | 3,686,231 | -0.53(-4.41%) |
Apr 14, 2005 | 12.22 | 12.39 | 11.84 | 11.94 | 2,052,154 | -0.34(-2.80%) |
Apr 13, 2005 | 12.50 | 12.54 | 12.14 | 12.28 | 1,825,254 | -0.26(-2.06%) |
Apr 12, 2005 | 12.45 | 12.58 | 12.29 | 12.54 | 917,650 | +0.09(+0.69%) |
Apr 11, 2005 | 12.55 | 12.55 | 12.35 | 12.45 | 928,256 | -0.09(-0.74%) |
Apr 08, 2005 | 12.65 | 12.70 | 12.43 | 12.55 | 1,593,329 | -0.13(-1.02%) |
Apr 07, 2005 | 12.67 | 12.68 | 12.50 | 12.68 | 2,425,857 | +0.01(+0.06%) |
Apr 06, 2005 | 12.97 | 12.97 | 12.67 | 12.67 | 1,599,190 | -0.27(-2.10%) |
Apr 05, 2005 | 12.88 | 12.97 | 12.84 | 12.94 | 1,850,372 | +0.05(+0.42%) |
Apr 04, 2005 | 12.88 | 12.93 | 12.73 | 12.89 | 1,026,217 | +0.03(+0.20%) |
Apr 01, 2005 | 13.17 | 13.29 | 12.80 | 12.86 | 2,469,953 | -0.30(-2.26%) |
Mar 31, 2005 | 13.03 | 13.21 | 13.03 | 13.16 | 1,245,582 | +0.18(+1.38%) |
Mar 30, 2005 | 13.01 | 13.11 | 12.89 | 12.98 | 2,042,107 | -0.01(-0.11%) |
Mar 29, 2005 | 13.07 | 13.15 | 12.98 | 13.00 | 1,642,170 | -0.07(-0.55%) |
Mar 28, 2005 | 13.01 | 13.11 | 12.99 | 13.07 | 1,312,564 | +0.08(+0.63%) |
Mar 24, 2005 | 12.65 | 13.04 | 12.62 | 12.98 | 2,646,618 | +0.37(+2.95%) |
Mar 23, 2005 | 12.58 | 12.70 | 12.49 | 12.61 | 1,256,466 | -0.02(-0.14%) |
Mar 22, 2005 | 12.74 | 12.90 | 12.62 | 12.63 | 1,424,200 | -0.11(-0.87%) |
Mar 21, 2005 | 12.84 | 12.84 | 12.52 | 12.74 | 1,702,454 | -0.10(-0.75%) |
Mar 18, 2005 | 12.96 | 13.01 | 12.67 | 12.84 | 1,894,747 | -0.11(-0.89%) |
Mar 17, 2005 | 13.11 | 13.14 | 12.85 | 12.95 | 1,381,778 | -0.15(-1.15%) |
Mar 16, 2005 | 13.00 | 13.37 | 13.00 | 13.10 | 4,049,049 | +0.10(+0.77%) |
Mar 15, 2005 | 12.92 | 13.02 | 12.86 | 13.00 | 1,223,813 | +0.10(+0.81%) |
Mar 14, 2005 | 12.98 | 13.01 | 12.74 | 12.90 | 824,434 | -0.11(-0.88%) |
Mar 11, 2005 | 12.85 | 13.04 | 12.71 | 13.01 | 1,437,596 | +0.12(+0.94%) |
Mar 10, 2005 | 12.75 | 12.92 | 12.73 | 12.89 | 1,365,312 | +0.14(+1.12%) |
Mar 09, 2005 | 12.60 | 12.85 | 12.54 | 12.75 | 1,852,605 | +0.10(+0.79%) |
Mar 08, 2005 | 12.18 | 12.76 | 12.18 | 12.65 | 5,574,281 | +0.11(+0.86%) |
Mar 07, 2005 | 12.78 | 12.86 | 12.44 | 12.54 | 2,835,562 | -0.19(-1.49%) |
Mar 04, 2005 | 12.98 | 13.00 | 12.64 | 12.73 | 1,980,986 | -0.18(-1.39%) |
Mar 03, 2005 | 12.96 | 13.04 | 12.78 | 12.91 | 1,059,149 | -0.04(-0.33%) |
Mar 02, 2005 | 12.68 | 13.07 | 12.65 | 12.95 | 1,718,083 | +0.07(+0.56%) |