Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.17 | 12.32 | 12.05 | 12.24 | 1,055,053 | +0.03(+0.24%) |
May 27, 2005 | 12.09 | 12.27 | 12.02 | 12.21 | 713,595 | +0.20(+1.70%) |
May 26, 2005 | 11.84 | 12.02 | 11.77 | 12.00 | 483,491 | +0.23(+1.92%) |
May 25, 2005 | 11.97 | 11.99 | 11.68 | 11.78 | 916,169 | -0.24(-2.00%) |
May 24, 2005 | 12.05 | 12.05 | 11.90 | 12.02 | 694,420 | -0.04(-0.36%) |
May 23, 2005 | 11.90 | 12.15 | 11.86 | 12.06 | 854,534 | +0.07(+0.55%) |
May 20, 2005 | 12.00 | 12.02 | 11.85 | 12.00 | 1,034,234 | -0.01(-0.06%) |
May 19, 2005 | 12.06 | 12.12 | 11.89 | 12.00 | 775,778 | -0.07(-0.60%) |
May 18, 2005 | 11.39 | 12.29 | 11.35 | 12.08 | 1,929,584 | +0.75(+6.64%) |
May 17, 2005 | 11.22 | 11.43 | 11.16 | 11.32 | 1,046,561 | +0.06(+0.52%) |
May 16, 2005 | 11.14 | 11.38 | 11.08 | 11.27 | 1,407,605 | +0.05(+0.46%) |
May 13, 2005 | 11.46 | 11.56 | 11.03 | 11.21 | 946,575 | -0.25(-2.17%) |
May 12, 2005 | 11.87 | 11.93 | 11.40 | 11.46 | 865,628 | -0.44(-3.68%) |
May 11, 2005 | 11.79 | 12.01 | 11.74 | 11.90 | 852,616 | +0.05(+0.43%) |
May 10, 2005 | 12.08 | 12.08 | 11.83 | 11.85 | 435,279 | -0.34(-2.76%) |
May 09, 2005 | 12.27 | 12.35 | 12.12 | 12.19 | 533,621 | -0.09(-0.71%) |
May 06, 2005 | 12.16 | 12.33 | 12.11 | 12.27 | 616,349 | +0.28(+2.31%) |
May 05, 2005 | 12.19 | 12.26 | 11.94 | 12.00 | 941,234 | -0.12(-1.02%) |
May 04, 2005 | 12.12 | 12.19 | 11.90 | 12.12 | 823,168 | +0.12(+1.03%) |
May 03, 2005 | 12.05 | 12.18 | 11.90 | 12.00 | 1,154,765 | +0.10(+0.86%) |
May 02, 2005 | 11.90 | 11.96 | 11.72 | 11.89 | 920,141 | +0.02(+0.18%) |
Apr 29, 2005 | 11.86 | 11.89 | 11.59 | 11.87 | 1,052,587 | +0.18(+1.50%) |
Apr 28, 2005 | 11.86 | 12.00 | 11.55 | 11.70 | 1,008,895 | -0.16(-1.35%) |
Apr 27, 2005 | 11.95 | 11.95 | 11.56 | 11.86 | 1,023,140 | -0.09(-0.79%) |
Apr 26, 2005 | 12.29 | 12.29 | 11.95 | 11.95 | 1,052,314 | -0.34(-2.73%) |
Apr 25, 2005 | 12.32 | 12.39 | 12.13 | 12.29 | 1,009,991 | -0.02(-0.18%) |
Apr 22, 2005 | 12.78 | 12.78 | 12.17 | 12.31 | 1,202,977 | -0.48(-3.77%) |
Apr 21, 2005 | 12.53 | 12.89 | 12.35 | 12.79 | 1,447,051 | +0.48(+3.91%) |
Apr 20, 2005 | 12.81 | 12.85 | 12.30 | 12.31 | 1,258,037 | -0.47(-3.71%) |
Apr 19, 2005 | 12.58 | 12.88 | 12.58 | 12.78 | 975,064 | +0.31(+2.46%) |
Apr 18, 2005 | 12.39 | 12.62 | 12.12 | 12.48 | 1,313,920 | -0.18(-1.38%) |
Apr 15, 2005 | 13.00 | 13.13 | 12.63 | 12.65 | 1,241,327 | -0.45(-3.40%) |
Apr 14, 2005 | 13.54 | 13.54 | 12.78 | 13.10 | 1,285,842 | -0.45(-3.29%) |
Apr 13, 2005 | 13.87 | 13.93 | 13.40 | 13.54 | 743,454 | -0.35(-2.52%) |
Apr 12, 2005 | 13.69 | 13.95 | 13.43 | 13.89 | 842,344 | +0.18(+1.33%) |
Apr 11, 2005 | 13.70 | 13.85 | 13.54 | 13.71 | 654,974 | +0.03(+0.21%) |
Apr 08, 2005 | 14.24 | 14.28 | 13.67 | 13.68 | 690,174 | -0.56(-3.95%) |
Apr 07, 2005 | 14.11 | 14.31 | 14.08 | 14.24 | 495,544 | +0.16(+1.14%) |
Apr 06, 2005 | 13.91 | 14.22 | 13.82 | 14.08 | 700,857 | +0.07(+0.47%) |
Apr 05, 2005 | 14.08 | 14.22 | 13.88 | 14.02 | 700,583 | +0.08(+0.58%) |
Apr 04, 2005 | 14.02 | 14.04 | 13.73 | 13.94 | 473,904 | -0.15(-1.09%) |
Apr 01, 2005 | 14.07 | 14.23 | 14.02 | 14.09 | 603,200 | +0.01(+0.10%) |
Mar 31, 2005 | 14.09 | 14.19 | 13.91 | 14.08 | 827,277 | +0.09(+0.63%) |
Mar 30, 2005 | 13.85 | 14.12 | 13.81 | 13.99 | 1,290,361 | +0.15(+1.05%) |
Mar 29, 2005 | 14.06 | 14.31 | 13.52 | 13.84 | 1,407,057 | -0.55(-3.85%) |
Mar 28, 2005 | 14.82 | 14.84 | 14.38 | 14.40 | 768,930 | -0.37(-2.47%) |
Mar 24, 2005 | 14.68 | 14.98 | 14.68 | 14.76 | 676,066 | +0.09(+0.60%) |
Mar 23, 2005 | 14.71 | 14.89 | 14.62 | 14.68 | 657,987 | -0.20(-1.33%) |
Mar 22, 2005 | 15.02 | 15.22 | 14.84 | 14.87 | 608,405 | -0.05(-0.34%) |
Mar 21, 2005 | 14.95 | 15.07 | 14.70 | 14.92 | 660,863 | +0.01(+0.05%) |
Mar 18, 2005 | 14.86 | 14.96 | 14.76 | 14.92 | 1,337,615 | +0.20(+1.39%) |
Mar 17, 2005 | 14.46 | 14.83 | 14.31 | 14.71 | 816,868 | +0.35(+2.44%) |
Mar 16, 2005 | 14.81 | 15.11 | 14.30 | 14.36 | 1,553,748 | -0.45(-3.06%) |
Mar 15, 2005 | 14.75 | 15.02 | 14.68 | 14.81 | 689,763 | +0.07(+0.45%) |
Mar 14, 2005 | 14.93 | 15.05 | 14.61 | 14.75 | 1,018,757 | -0.31(-2.04%) |
Mar 11, 2005 | 15.00 | 15.36 | 15.00 | 15.05 | 1,147,505 | +0.39(+2.69%) |
Mar 10, 2005 | 14.98 | 14.99 | 14.44 | 14.66 | 1,203,114 | -0.33(-2.19%) |
Mar 09, 2005 | 15.10 | 15.32 | 14.91 | 14.99 | 705,788 | -0.11(-0.73%) |
Mar 08, 2005 | 15.20 | 15.20 | 15.00 | 15.10 | 568,000 | -0.18(-1.15%) |
Mar 07, 2005 | 15.41 | 15.49 | 15.19 | 15.27 | 936,029 | -0.07(-0.43%) |
Mar 04, 2005 | 15.13 | 15.40 | 15.11 | 15.34 | 1,238,177 | +0.37(+2.49%) |
Mar 03, 2005 | 14.80 | 15.01 | 14.61 | 14.97 | 1,583,744 | +0.36(+2.45%) |
Mar 02, 2005 | 15.00 | 15.00 | 14.30 | 14.61 | 1,627,025 | -0.50(-3.29%) |