Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.01 | 12.21 | 11.84 | 12.20 | 1,815,489 | +0.18(+1.47%) |
May 27, 2005 | 11.77 | 12.03 | 11.77 | 12.03 | 1,256,772 | +0.26(+2.20%) |
May 26, 2005 | 11.70 | 11.77 | 11.59 | 11.77 | 757,190 | +0.13(+1.11%) |
May 25, 2005 | 11.61 | 11.71 | 11.38 | 11.64 | 3,496,737 | -0.04(-0.35%) |
May 24, 2005 | 11.73 | 11.77 | 11.56 | 11.68 | 1,448,109 | +0.06(+0.56%) |
May 23, 2005 | 11.36 | 11.65 | 11.28 | 11.61 | 1,693,822 | +0.29(+2.55%) |
May 20, 2005 | 11.40 | 11.55 | 11.31 | 11.33 | 787,097 | -0.11(-1.00%) |
May 19, 2005 | 11.33 | 11.53 | 11.33 | 11.44 | 1,454,226 | +0.11(+0.99%) |
May 18, 2005 | 11.30 | 11.43 | 11.17 | 11.33 | 2,046,249 | +0.14(+1.24%) |
May 17, 2005 | 10.98 | 11.22 | 10.96 | 11.19 | 1,732,905 | +0.19(+1.74%) |
May 16, 2005 | 11.08 | 11.10 | 10.81 | 11.00 | 2,746,344 | -0.08(-0.72%) |
May 13, 2005 | 11.46 | 11.56 | 10.99 | 11.08 | 2,873,109 | -0.32(-2.79%) |
May 12, 2005 | 11.99 | 12.04 | 11.30 | 11.40 | 2,286,864 | -0.70(-5.77%) |
May 11, 2005 | 12.23 | 12.24 | 12.05 | 12.09 | 1,666,294 | -0.23(-1.86%) |
May 10, 2005 | 12.39 | 12.44 | 12.27 | 12.32 | 2,513,545 | -0.08(-0.64%) |
May 09, 2005 | 12.06 | 12.41 | 12.03 | 12.40 | 2,303,177 | +0.38(+3.13%) |
May 06, 2005 | 11.98 | 12.08 | 11.95 | 12.03 | 1,717,952 | +0.19(+1.62%) |
May 05, 2005 | 11.74 | 11.92 | 11.69 | 11.83 | 1,796,457 | +0.13(+1.13%) |
May 04, 2005 | 11.48 | 11.73 | 11.36 | 11.70 | 1,982,017 | +0.26(+2.26%) |
May 03, 2005 | 11.66 | 11.66 | 11.42 | 11.44 | 2,079,894 | -0.29(-2.51%) |
May 02, 2005 | 11.34 | 11.74 | 11.28 | 11.74 | 1,369,943 | +0.43(+3.77%) |
Apr 29, 2005 | 11.37 | 11.49 | 11.23 | 11.31 | 2,170,974 | +0.04(+0.31%) |
Apr 28, 2005 | 11.40 | 11.44 | 11.21 | 11.28 | 1,518,798 | -0.19(-1.69%) |
Apr 27, 2005 | 11.74 | 11.75 | 11.42 | 11.47 | 2,662,401 | -0.37(-3.16%) |
Apr 26, 2005 | 12.06 | 12.06 | 11.81 | 11.84 | 1,737,663 | -0.20(-1.66%) |
Apr 25, 2005 | 12.06 | 12.13 | 11.90 | 12.04 | 1,393,733 | +0.18(+1.51%) |
Apr 22, 2005 | 11.99 | 12.11 | 11.68 | 11.86 | 1,646,923 | +0.11(+0.93%) |
Apr 21, 2005 | 11.54 | 11.77 | 11.54 | 11.76 | 2,368,089 | +0.24(+2.10%) |
Apr 20, 2005 | 11.65 | 11.87 | 11.45 | 11.51 | 1,940,555 | -0.09(-0.79%) |
Apr 19, 2005 | 11.34 | 11.76 | 11.34 | 11.61 | 1,751,597 | +0.34(+3.06%) |
Apr 18, 2005 | 11.11 | 11.37 | 11.01 | 11.26 | 1,365,525 | +0.14(+1.24%) |
Apr 15, 2005 | 11.48 | 11.50 | 11.08 | 11.12 | 2,412,609 | -0.35(-3.08%) |
Apr 14, 2005 | 11.46 | 11.66 | 11.36 | 11.48 | 2,210,737 | +0.08(+0.72%) |
Apr 13, 2005 | 11.71 | 11.80 | 11.38 | 11.39 | 2,248,461 | -0.36(-3.05%) |
Apr 12, 2005 | 11.84 | 11.86 | 11.56 | 11.75 | 2,240,304 | -0.14(-1.21%) |
Apr 11, 2005 | 11.76 | 11.96 | 11.65 | 11.90 | 1,030,091 | +0.14(+1.20%) |
Apr 08, 2005 | 11.98 | 12.10 | 11.76 | 11.76 | 1,487,872 | -0.22(-1.84%) |
Apr 07, 2005 | 12.06 | 12.13 | 11.77 | 11.98 | 3,032,160 | +0.01(+0.07%) |
Apr 06, 2005 | 11.59 | 11.97 | 11.59 | 11.97 | 2,486,017 | +0.32(+2.75%) |
Apr 05, 2005 | 11.73 | 11.81 | 11.51 | 11.65 | 938,331 | -0.08(-0.70%) |
Apr 04, 2005 | 11.89 | 11.92 | 11.58 | 11.73 | 1,443,011 | -0.05(-0.43%) |
Apr 01, 2005 | 11.76 | 11.84 | 11.53 | 11.78 | 1,699,260 | +0.10(+0.86%) |
Mar 31, 2005 | 11.44 | 11.76 | 11.44 | 11.68 | 2,106,063 | +0.42(+3.76%) |
Mar 30, 2005 | 11.15 | 11.25 | 10.86 | 11.25 | 1,948,031 | +0.14(+1.30%) |
Mar 29, 2005 | 11.55 | 11.69 | 11.09 | 11.11 | 2,096,207 | -0.35(-3.03%) |
Mar 28, 2005 | 11.29 | 11.59 | 11.25 | 11.46 | 1,861,369 | +0.17(+1.49%) |
Mar 24, 2005 | 11.39 | 11.46 | 11.24 | 11.29 | 1,811,071 | +0.11(+0.95%) |
Mar 23, 2005 | 11.48 | 11.48 | 11.05 | 11.18 | 2,055,085 | -0.35(-3.06%) |
Mar 22, 2005 | 11.55 | 11.87 | 11.51 | 11.54 | 1,844,377 | +0.06(+0.54%) |
Mar 21, 2005 | 11.61 | 11.63 | 11.37 | 11.48 | 926,096 | -0.09(-0.76%) |
Mar 18, 2005 | 11.50 | 11.60 | 11.43 | 11.56 | 2,144,806 | +0.09(+0.82%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.43 | 11.47 | 1,676,830 | +0.08(+0.72%) |
Mar 16, 2005 | 11.30 | 11.61 | 11.24 | 11.39 | 2,248,801 | +0.06(+0.49%) |
Mar 15, 2005 | 11.49 | 11.70 | 11.33 | 11.33 | 3,236,751 | -0.01(-0.13%) |
Mar 14, 2005 | 11.24 | 11.40 | 11.00 | 11.35 | 1,451,508 | +0.14(+1.26%) |
Mar 11, 2005 | 11.08 | 11.48 | 11.07 | 11.20 | 1,421,941 | +0.09(+0.77%) |
Mar 10, 2005 | 11.41 | 11.41 | 11.00 | 11.12 | 2,300,798 | -0.32(-2.80%) |
Mar 09, 2005 | 11.92 | 11.97 | 11.42 | 11.44 | 2,823,490 | -0.42(-3.57%) |
Mar 08, 2005 | 11.98 | 12.12 | 11.83 | 11.86 | 2,030,955 | -0.12(-1.01%) |
Mar 07, 2005 | 12.10 | 12.12 | 11.89 | 11.98 | 1,113,015 | -0.11(-0.90%) |
Mar 04, 2005 | 12.14 | 12.17 | 11.96 | 12.09 | 1,747,859 | +0.02(+0.17%) |
Mar 03, 2005 | 11.72 | 12.13 | 11.72 | 12.07 | 2,073,097 | +0.38(+3.27%) |
Mar 02, 2005 | 11.63 | 11.84 | 11.61 | 11.69 | 1,568,077 | -0.00(-0.02%) |