Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.11 | 12.11 | 11.83 | 11.83 | 986,383 | -0.09(-0.73%) |
May 27, 2005 | 11.91 | 11.92 | 11.88 | 11.92 | 1,515,462 | +0.01(+0.09%) |
May 26, 2005 | 11.89 | 11.92 | 11.87 | 11.91 | 902,002 | +0.06(+0.52%) |
May 25, 2005 | 11.93 | 11.93 | 11.79 | 11.85 | 1,242,921 | -0.01(-0.09%) |
May 24, 2005 | 11.87 | 11.89 | 11.82 | 11.86 | 1,290,931 | -0.01(-0.07%) |
May 23, 2005 | 11.85 | 11.91 | 11.81 | 11.87 | 2,804,938 | +0.04(+0.33%) |
May 20, 2005 | 11.84 | 11.84 | 11.77 | 11.83 | 1,014,995 | -0.01(-0.09%) |
May 19, 2005 | 11.82 | 11.84 | 11.78 | 11.84 | 1,025,664 | +0.05(+0.44%) |
May 18, 2005 | 11.72 | 11.81 | 11.70 | 11.78 | 1,969,373 | +0.13(+1.10%) |
May 17, 2005 | 11.56 | 11.68 | 11.54 | 11.66 | 589,211 | +0.05(+0.43%) |
May 16, 2005 | 11.52 | 11.61 | 11.50 | 11.61 | 727,906 | +0.10(+0.88%) |
May 13, 2005 | 11.55 | 11.58 | 11.42 | 11.51 | 844,779 | -0.01(-0.09%) |
May 12, 2005 | 11.63 | 11.65 | 11.49 | 11.52 | 532,957 | -0.11(-0.98%) |
May 11, 2005 | 11.55 | 11.64 | 11.47 | 11.63 | 695,900 | +0.09(+0.75%) |
May 10, 2005 | 11.62 | 11.62 | 11.51 | 11.54 | 2,573,618 | -0.12(-1.01%) |
May 09, 2005 | 11.62 | 11.67 | 11.58 | 11.66 | 981,534 | +0.08(+0.71%) |
May 06, 2005 | 11.69 | 11.70 | 11.58 | 11.58 | 767,187 | -0.04(-0.30%) |
May 05, 2005 | 11.64 | 11.66 | 11.55 | 11.61 | 733,241 | -0.01(-0.05%) |
May 04, 2005 | 11.56 | 11.64 | 11.51 | 11.62 | 725,481 | +0.06(+0.55%) |
May 03, 2005 | 11.52 | 11.57 | 11.47 | 11.56 | 1,206,550 | +0.02(+0.22%) |
May 02, 2005 | 11.50 | 11.53 | 11.44 | 11.53 | 829,260 | +0.07(+0.57%) |
Apr 29, 2005 | 11.40 | 11.48 | 11.29 | 11.47 | 965,531 | +0.13(+1.18%) |
Apr 28, 2005 | 11.44 | 11.45 | 11.32 | 11.33 | 1,138,172 | -0.14(-1.22%) |
Apr 27, 2005 | 11.37 | 11.50 | 11.34 | 11.47 | 1,424,291 | +0.03(+0.29%) |
Apr 26, 2005 | 11.49 | 11.57 | 11.43 | 11.44 | 864,177 | -0.09(-0.77%) |
Apr 25, 2005 | 11.50 | 11.55 | 11.47 | 11.53 | 709,963 | +0.10(+0.90%) |
Apr 22, 2005 | 11.49 | 11.52 | 11.35 | 11.42 | 1,277,352 | -0.09(-0.81%) |
Apr 21, 2005 | 11.41 | 11.53 | 11.36 | 11.52 | 1,909,724 | +0.25(+2.20%) |
Apr 20, 2005 | 11.44 | 11.46 | 11.26 | 11.27 | 1,213,824 | -0.15(-1.32%) |
Apr 19, 2005 | 11.42 | 11.43 | 11.36 | 11.42 | 1,259,894 | +0.06(+0.51%) |
Apr 18, 2005 | 11.36 | 11.41 | 11.30 | 11.36 | 2,060,543 | +0.03(+0.24%) |
Apr 15, 2005 | 11.49 | 11.53 | 11.33 | 11.34 | 1,757,450 | -0.20(-1.72%) |
Apr 14, 2005 | 11.63 | 11.64 | 11.50 | 11.53 | 1,598,873 | -0.09(-0.82%) |
Apr 13, 2005 | 11.73 | 11.74 | 11.59 | 11.63 | 648,860 | -0.11(-0.90%) |
Apr 12, 2005 | 11.68 | 11.76 | 11.57 | 11.73 | 1,153,690 | +0.05(+0.41%) |
Apr 11, 2005 | 11.73 | 11.73 | 11.67 | 11.69 | 366,135 | +0.00(+0.04%) |
Apr 08, 2005 | 11.77 | 11.80 | 11.68 | 11.68 | 836,535 | -0.11(-0.91%) |
Apr 07, 2005 | 11.72 | 11.79 | 11.69 | 11.79 | 998,507 | +0.08(+0.72%) |
Apr 06, 2005 | 11.73 | 11.76 | 11.68 | 11.70 | 1,768,119 | +0.00(+0.04%) |
Apr 05, 2005 | 11.65 | 11.70 | 11.63 | 11.70 | 631,402 | +0.05(+0.42%) |
Apr 04, 2005 | 11.58 | 11.66 | 11.55 | 11.65 | 1,054,276 | +0.07(+0.62%) |
Apr 01, 2005 | 11.73 | 11.73 | 11.56 | 11.58 | 3,781,623 | -0.07(-0.62%) |
Mar 31, 2005 | 11.71 | 11.71 | 11.65 | 11.65 | 1,004,326 | -0.03(-0.27%) |
Mar 30, 2005 | 11.57 | 11.71 | 11.57 | 11.68 | 2,840,339 | +0.16(+1.40%) |
Mar 29, 2005 | 11.60 | 11.68 | 11.51 | 11.52 | 1,225,463 | -0.12(-1.03%) |
Mar 28, 2005 | 11.63 | 11.69 | 11.63 | 11.64 | 1,056,701 | -0.02(-0.21%) |
Mar 24, 2005 | 11.70 | 11.74 | 11.66 | 11.67 | 779,311 | +0.00(+0.04%) |
Mar 23, 2005 | 11.62 | 11.70 | 11.62 | 11.66 | 956,317 | +0.04(+0.35%) |
Mar 22, 2005 | 11.75 | 11.81 | 11.62 | 11.62 | 1,109,075 | -0.11(-0.97%) |
Mar 21, 2005 | 11.75 | 11.77 | 11.68 | 11.73 | 753,608 | -0.05(-0.40%) |
Mar 18, 2005 | 11.78 | 11.81 | 11.71 | 11.78 | 887,939 | +0.02(+0.18%) |
Mar 17, 2005 | 11.77 | 11.80 | 11.73 | 11.76 | 699,779 | +0.01(+0.07%) |
Mar 16, 2005 | 11.82 | 11.83 | 11.71 | 11.75 | 900,548 | -0.09(-0.77%) |
Mar 15, 2005 | 11.97 | 11.97 | 11.84 | 11.84 | 748,759 | -0.09(-0.73%) |
Mar 14, 2005 | 11.92 | 11.94 | 11.87 | 11.93 | 757,973 | +0.03(+0.26%) |
Mar 11, 2005 | 12.00 | 12.03 | 11.87 | 11.90 | 583,877 | -0.10(-0.86%) |
Mar 10, 2005 | 12.01 | 12.02 | 11.90 | 12.00 | 917,036 | +0.03(+0.22%) |
Mar 09, 2005 | 12.05 | 12.09 | 11.96 | 11.97 | 1,121,684 | -0.08(-0.68%) |
Mar 08, 2005 | 12.11 | 12.14 | 12.04 | 12.06 | 978,624 | -0.05(-0.44%) |
Mar 07, 2005 | 12.12 | 12.16 | 12.10 | 12.11 | 732,756 | +0.00(+0.02%) |
Mar 04, 2005 | 12.04 | 12.13 | 12.03 | 12.11 | 850,598 | +0.11(+0.88%) |
Mar 03, 2005 | 12.03 | 12.05 | 11.94 | 12.00 | 552,840 | +0.00(+0.04%) |
Mar 02, 2005 | 11.94 | 12.05 | 11.92 | 12.00 | 750,699 | +0.03(+0.24%) |