Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.31 | 12.35 | 12.31 | 12.34 | 638,534 | +0.05(+0.40%) |
May 27, 2005 | 12.25 | 12.30 | 12.25 | 12.29 | 539,344 | +0.12(+1.00%) |
May 26, 2005 | 12.13 | 12.19 | 12.11 | 12.17 | 553,514 | +0.03(+0.22%) |
May 25, 2005 | 12.13 | 12.15 | 12.08 | 12.14 | 232,033 | -0.10(-0.81%) |
May 24, 2005 | 12.27 | 12.28 | 12.22 | 12.24 | 403,844 | -0.05(-0.37%) |
May 23, 2005 | 12.30 | 12.30 | 12.22 | 12.29 | 523,846 | -0.03(-0.22%) |
May 20, 2005 | 12.30 | 12.32 | 12.27 | 12.31 | 441,926 | +0.00(+0.04%) |
May 19, 2005 | 12.26 | 12.32 | 12.25 | 12.31 | 412,257 | +0.07(+0.57%) |
May 18, 2005 | 12.17 | 12.26 | 12.13 | 12.24 | 554,400 | +0.06(+0.48%) |
May 17, 2005 | 12.17 | 12.19 | 12.10 | 12.18 | 438,383 | -0.19(-1.52%) |
May 16, 2005 | 12.30 | 12.37 | 12.29 | 12.37 | 469,380 | +0.07(+0.55%) |
May 13, 2005 | 12.30 | 12.33 | 12.27 | 12.30 | 714,255 | +0.01(+0.11%) |
May 12, 2005 | 12.54 | 12.54 | 12.27 | 12.29 | 1,405,484 | -0.25(-2.00%) |
May 11, 2005 | 12.48 | 12.55 | 12.48 | 12.54 | 489,306 | +0.04(+0.34%) |
May 10, 2005 | 12.62 | 12.62 | 12.47 | 12.49 | 353,363 | -0.15(-1.21%) |
May 09, 2005 | 12.64 | 12.65 | 12.61 | 12.65 | 652,261 | +0.05(+0.36%) |
May 06, 2005 | 12.62 | 12.62 | 12.58 | 12.60 | 242,218 | +0.03(+0.27%) |
May 05, 2005 | 12.62 | 12.62 | 12.50 | 12.57 | 504,805 | +0.02(+0.14%) |
May 04, 2005 | 12.42 | 12.56 | 12.39 | 12.55 | 698,314 | +0.17(+1.41%) |
May 03, 2005 | 12.44 | 12.44 | 12.36 | 12.38 | 371,519 | -0.14(-1.08%) |
May 02, 2005 | 12.43 | 12.51 | 12.40 | 12.51 | 767,392 | +0.02(+0.14%) |
Apr 29, 2005 | 12.33 | 12.49 | 12.29 | 12.49 | 1,254,042 | +0.26(+2.10%) |
Apr 28, 2005 | 12.33 | 12.33 | 12.21 | 12.24 | 866,582 | -0.04(-0.31%) |
Apr 27, 2005 | 12.39 | 12.39 | 12.26 | 12.27 | 1,822,170 | -0.16(-1.25%) |
Apr 26, 2005 | 12.39 | 12.51 | 12.39 | 12.43 | 632,335 | +0.05(+0.40%) |
Apr 25, 2005 | 12.31 | 12.42 | 12.31 | 12.38 | 432,184 | +0.12(+0.96%) |
Apr 22, 2005 | 12.36 | 12.36 | 12.19 | 12.26 | 383,917 | -0.04(-0.35%) |
Apr 21, 2005 | 12.02 | 12.32 | 12.02 | 12.31 | 723,111 | +0.40(+3.32%) |
Apr 20, 2005 | 12.14 | 12.15 | 11.91 | 11.91 | 646,505 | -0.24(-1.95%) |
Apr 19, 2005 | 12.08 | 12.15 | 12.06 | 12.15 | 550,857 | +0.14(+1.20%) |
Apr 18, 2005 | 11.86 | 12.01 | 11.84 | 12.00 | 1,159,281 | -0.03(-0.23%) |
Apr 15, 2005 | 12.35 | 12.35 | 12.02 | 12.03 | 1,179,207 | -0.36(-2.93%) |
Apr 14, 2005 | 12.56 | 12.56 | 12.38 | 12.39 | 985,698 | -0.13(-1.03%) |
Apr 13, 2005 | 12.62 | 12.62 | 12.50 | 12.52 | 586,282 | -0.02(-0.18%) |
Apr 12, 2005 | 12.50 | 12.56 | 12.42 | 12.54 | 1,000,311 | -0.01(-0.09%) |
Apr 11, 2005 | 12.58 | 12.60 | 12.51 | 12.56 | 474,694 | -0.01(-0.07%) |
Apr 08, 2005 | 12.65 | 12.65 | 12.56 | 12.57 | 901,121 | +0.03(+0.22%) |
Apr 07, 2005 | 12.50 | 12.56 | 12.49 | 12.54 | 423,328 | +0.06(+0.47%) |
Apr 06, 2005 | 12.47 | 12.52 | 12.45 | 12.48 | 431,741 | +0.08(+0.62%) |
Apr 05, 2005 | 12.48 | 12.48 | 12.39 | 12.40 | 421,113 | -0.03(-0.25%) |
Apr 04, 2005 | 12.42 | 12.44 | 12.36 | 12.43 | 749,680 | +0.06(+0.46%) |
Apr 01, 2005 | 12.46 | 12.48 | 12.36 | 12.38 | 708,498 | +0.05(+0.38%) |
Mar 31, 2005 | 12.33 | 12.36 | 12.31 | 12.33 | 635,434 | +0.02(+0.18%) |
Mar 30, 2005 | 12.23 | 12.32 | 12.22 | 12.31 | 702,742 | +0.11(+0.93%) |
Mar 29, 2005 | 12.31 | 12.33 | 12.19 | 12.19 | 928,576 | -0.19(-1.55%) |
Mar 28, 2005 | 12.44 | 12.44 | 12.36 | 12.39 | 569,898 | -0.01(-0.11%) |
Mar 24, 2005 | 12.42 | 12.45 | 12.38 | 12.40 | 800,603 | +0.05(+0.40%) |
Mar 23, 2005 | 12.45 | 12.45 | 12.32 | 12.35 | 1,309,837 | -0.12(-0.92%) |
Mar 22, 2005 | 12.71 | 12.71 | 12.47 | 12.47 | 855,955 | -0.29(-2.28%) |
Mar 21, 2005 | 12.85 | 12.85 | 12.74 | 12.76 | 533,145 | +0.00(+0.02%) |
Mar 18, 2005 | 12.78 | 12.79 | 12.75 | 12.75 | 721,783 | -0.05(-0.39%) |
Mar 17, 2005 | 12.67 | 12.81 | 12.66 | 12.80 | 1,230,131 | +0.23(+1.80%) |
Mar 16, 2005 | 12.65 | 12.68 | 12.58 | 12.58 | 1,910,732 | +0.00(+0.00%) |
Mar 15, 2005 | 12.76 | 12.76 | 12.57 | 12.58 | 890,937 | -0.22(-1.69%) |
Mar 14, 2005 | 12.82 | 12.83 | 12.78 | 12.80 | 637,206 | +0.00(+0.00%) |
Mar 11, 2005 | 12.83 | 12.83 | 12.77 | 12.80 | 731,967 | +0.05(+0.39%) |
Mar 10, 2005 | 12.82 | 12.82 | 12.70 | 12.75 | 1,156,181 | -0.07(-0.55%) |
Mar 09, 2005 | 12.91 | 12.92 | 12.82 | 12.82 | 1,473,234 | -0.06(-0.44%) |
Mar 08, 2005 | 12.89 | 12.90 | 12.86 | 12.87 | 983,484 | +0.08(+0.60%) |
Mar 07, 2005 | 12.76 | 12.82 | 12.73 | 12.80 | 939,646 | +0.05(+0.41%) |
Mar 04, 2005 | 12.83 | 12.83 | 12.67 | 12.74 | 1,033,965 | -0.09(-0.70%) |
Mar 03, 2005 | 12.85 | 12.85 | 12.80 | 12.83 | 731,082 | +0.09(+0.67%) |
Mar 02, 2005 | 12.85 | 12.86 | 12.72 | 12.75 | 1,064,519 | -0.25(-1.91%) |