Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.91 | 13.04 | 12.88 | 12.97 | 427,198 | +0.05(+0.38%) |
May 27, 2005 | 13.01 | 13.01 | 12.88 | 12.92 | 538,824 | -0.05(-0.40%) |
May 26, 2005 | 12.78 | 13.07 | 12.76 | 12.97 | 494,273 | +0.19(+1.49%) |
May 25, 2005 | 13.07 | 13.07 | 12.72 | 12.78 | 375,469 | -0.27(-2.04%) |
May 24, 2005 | 13.05 | 13.06 | 12.77 | 13.05 | 463,334 | +0.00(+0.00%) |
May 23, 2005 | 12.95 | 13.09 | 12.94 | 13.05 | 417,050 | +0.04(+0.34%) |
May 20, 2005 | 12.91 | 13.01 | 12.78 | 13.01 | 386,359 | +0.06(+0.50%) |
May 19, 2005 | 12.90 | 12.95 | 12.83 | 12.94 | 304,682 | +0.04(+0.34%) |
May 18, 2005 | 12.73 | 12.93 | 12.73 | 12.90 | 373,984 | +0.10(+0.76%) |
May 17, 2005 | 12.43 | 12.82 | 12.38 | 12.80 | 628,917 | +0.29(+2.29%) |
May 16, 2005 | 12.42 | 12.58 | 12.42 | 12.51 | 343,788 | +0.06(+0.45%) |
May 13, 2005 | 12.49 | 12.61 | 12.31 | 12.46 | 276,961 | -0.04(-0.32%) |
May 12, 2005 | 12.52 | 12.63 | 12.39 | 12.50 | 528,181 | -0.02(-0.19%) |
May 11, 2005 | 12.50 | 12.55 | 12.38 | 12.52 | 266,565 | +0.04(+0.29%) |
May 10, 2005 | 12.44 | 12.57 | 12.29 | 12.48 | 513,083 | -0.00(-0.03%) |
May 09, 2005 | 12.42 | 12.52 | 12.30 | 12.49 | 189,838 | +0.04(+0.29%) |
May 06, 2005 | 12.36 | 12.51 | 12.34 | 12.45 | 288,099 | +0.13(+1.05%) |
May 05, 2005 | 12.30 | 12.36 | 12.16 | 12.32 | 460,364 | +0.00(+0.00%) |
May 04, 2005 | 12.08 | 12.32 | 12.08 | 12.32 | 547,982 | +0.30(+2.49%) |
May 03, 2005 | 12.08 | 12.12 | 11.96 | 12.02 | 758,859 | -0.06(-0.47%) |
May 02, 2005 | 12.09 | 12.22 | 12.04 | 12.08 | 922,214 | +0.06(+0.50%) |
Apr 29, 2005 | 12.14 | 12.14 | 11.88 | 12.02 | 935,084 | -0.11(-0.87%) |
Apr 28, 2005 | 12.15 | 12.17 | 12.00 | 12.12 | 763,561 | -0.02(-0.17%) |
Apr 27, 2005 | 12.23 | 12.27 | 12.12 | 12.15 | 518,281 | -0.14(-1.15%) |
Apr 26, 2005 | 12.38 | 12.48 | 12.26 | 12.29 | 439,821 | -0.15(-1.23%) |
Apr 25, 2005 | 12.30 | 12.51 | 12.26 | 12.44 | 334,630 | +0.19(+1.58%) |
Apr 22, 2005 | 12.38 | 12.40 | 12.19 | 12.25 | 452,939 | -0.13(-1.01%) |
Apr 21, 2005 | 12.24 | 12.42 | 12.19 | 12.37 | 410,367 | +0.19(+1.59%) |
Apr 20, 2005 | 12.31 | 12.38 | 12.18 | 12.18 | 394,774 | -0.11(-0.89%) |
Apr 19, 2005 | 12.08 | 12.33 | 12.05 | 12.29 | 470,017 | +0.19(+1.60%) |
Apr 18, 2005 | 12.10 | 12.20 | 12.02 | 12.09 | 721,980 | +0.02(+0.17%) |
Apr 15, 2005 | 12.23 | 12.23 | 12.04 | 12.07 | 739,058 | -0.17(-1.35%) |
Apr 14, 2005 | 12.59 | 12.70 | 12.20 | 12.24 | 824,943 | -0.37(-2.92%) |
Apr 13, 2005 | 12.68 | 12.76 | 12.59 | 12.61 | 379,677 | -0.12(-0.95%) |
Apr 12, 2005 | 12.67 | 12.82 | 12.57 | 12.73 | 641,045 | +0.06(+0.48%) |
Apr 11, 2005 | 12.76 | 12.78 | 12.63 | 12.67 | 476,947 | -0.08(-0.67%) |
Apr 08, 2005 | 12.87 | 12.87 | 12.72 | 12.75 | 526,944 | -0.13(-0.97%) |
Apr 07, 2005 | 12.86 | 12.95 | 12.75 | 12.88 | 369,034 | -0.05(-0.37%) |
Apr 06, 2005 | 12.97 | 13.02 | 12.90 | 12.92 | 360,618 | -0.01(-0.06%) |
Apr 05, 2005 | 12.95 | 12.97 | 12.85 | 12.93 | 382,647 | +0.02(+0.16%) |
Apr 04, 2005 | 12.91 | 12.97 | 12.82 | 12.91 | 473,482 | +0.00(+0.03%) |
Apr 01, 2005 | 13.03 | 13.16 | 12.85 | 12.91 | 567,287 | -0.13(-1.02%) |
Mar 31, 2005 | 12.95 | 13.13 | 12.90 | 13.04 | 443,286 | +0.05(+0.40%) |
Mar 30, 2005 | 12.74 | 13.02 | 12.70 | 12.99 | 410,615 | +0.25(+2.00%) |
Mar 29, 2005 | 12.85 | 13.03 | 12.70 | 12.73 | 532,636 | -0.15(-1.19%) |
Mar 28, 2005 | 12.92 | 13.01 | 12.89 | 12.89 | 395,517 | +0.00(+0.00%) |
Mar 24, 2005 | 13.03 | 13.03 | 12.89 | 12.89 | 470,264 | -0.12(-0.93%) |
Mar 23, 2005 | 12.92 | 13.10 | 12.92 | 13.01 | 474,472 | +0.01(+0.09%) |
Mar 22, 2005 | 12.89 | 13.20 | 12.87 | 13.00 | 590,801 | +0.05(+0.37%) |
Mar 21, 2005 | 12.91 | 12.99 | 12.85 | 12.95 | 297,009 | +0.02(+0.16%) |
Mar 18, 2005 | 12.93 | 13.01 | 12.87 | 12.93 | 792,272 | -0.04(-0.31%) |
Mar 17, 2005 | 12.90 | 13.13 | 12.85 | 12.97 | 431,406 | +0.07(+0.53%) |
Mar 16, 2005 | 13.01 | 13.12 | 12.90 | 12.90 | 436,356 | -0.14(-1.05%) |
Mar 15, 2005 | 13.09 | 13.15 | 12.97 | 13.04 | 463,087 | -0.09(-0.71%) |
Mar 14, 2005 | 12.93 | 13.27 | 12.93 | 13.13 | 631,887 | +0.16(+1.25%) |
Mar 11, 2005 | 12.99 | 13.14 | 12.90 | 12.97 | 510,113 | -0.10(-0.77%) |
Mar 10, 2005 | 13.10 | 13.17 | 13.03 | 13.07 | 465,314 | -0.06(-0.46%) |
Mar 09, 2005 | 13.05 | 13.17 | 12.96 | 13.13 | 672,478 | +0.08(+0.62%) |
Mar 08, 2005 | 12.97 | 13.11 | 12.87 | 13.05 | 539,319 | +0.08(+0.62%) |
Mar 07, 2005 | 13.01 | 13.07 | 12.95 | 12.97 | 547,239 | -0.04(-0.31%) |
Mar 04, 2005 | 12.77 | 13.01 | 12.75 | 13.01 | 1,022,454 | +0.23(+1.83%) |
Mar 03, 2005 | 12.73 | 12.82 | 12.71 | 12.78 | 803,410 | +0.05(+0.38%) |
Mar 02, 2005 | 12.77 | 12.83 | 12.73 | 12.73 | 748,463 | -0.06(-0.47%) |