Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.24 | 12.50 | 12.11 | 12.27 | 78,974 | +0.01(+0.05%) |
May 27, 2005 | 12.17 | 12.34 | 12.17 | 12.26 | 23,646 | +0.13(+1.09%) |
May 26, 2005 | 12.27 | 12.27 | 12.11 | 12.13 | 13,490 | -0.07(-0.59%) |
May 25, 2005 | 12.26 | 12.28 | 12.03 | 12.20 | 47,445 | -0.07(-0.54%) |
May 24, 2005 | 12.59 | 12.60 | 12.20 | 12.27 | 258,143 | -0.32(-2.52%) |
May 23, 2005 | 12.73 | 12.83 | 12.47 | 12.59 | 21,827 | -0.04(-0.31%) |
May 20, 2005 | 12.27 | 12.69 | 12.20 | 12.63 | 72,607 | +0.32(+2.63%) |
May 19, 2005 | 12.44 | 12.55 | 12.15 | 12.30 | 157,644 | -0.17(-1.37%) |
May 18, 2005 | 12.83 | 12.90 | 12.38 | 12.48 | 28,194 | -0.33(-2.58%) |
May 17, 2005 | 12.94 | 13.00 | 12.73 | 12.80 | 16,977 | -0.20(-1.52%) |
May 16, 2005 | 13.18 | 13.19 | 12.86 | 13.00 | 58,055 | -0.12(-0.90%) |
May 13, 2005 | 13.06 | 13.14 | 13.03 | 13.12 | 115,202 | +0.06(+0.45%) |
May 12, 2005 | 13.12 | 13.13 | 12.98 | 13.06 | 274,514 | -0.06(-0.45%) |
May 11, 2005 | 12.70 | 13.19 | 12.70 | 13.12 | 198,420 | +0.44(+3.49%) |
May 10, 2005 | 12.59 | 12.70 | 12.40 | 12.68 | 171,135 | +0.10(+0.79%) |
May 09, 2005 | 11.94 | 12.69 | 11.94 | 12.58 | 76,397 | +0.71(+5.94%) |
May 06, 2005 | 11.78 | 11.94 | 11.71 | 11.87 | 28,497 | +0.16(+1.41%) |
May 05, 2005 | 11.68 | 11.76 | 11.64 | 11.71 | 163,253 | -0.03(-0.28%) |
May 04, 2005 | 11.48 | 11.82 | 11.48 | 11.74 | 58,510 | +0.22(+1.95%) |
May 03, 2005 | 11.48 | 11.57 | 11.47 | 11.52 | 117,778 | +0.04(+0.34%) |
May 02, 2005 | 11.39 | 11.58 | 11.32 | 11.48 | 35,621 | +0.03(+0.29%) |
Apr 29, 2005 | 11.61 | 11.61 | 11.45 | 11.45 | 8,488 | -0.10(-0.86%) |
Apr 28, 2005 | 11.66 | 11.67 | 11.54 | 11.54 | 3,183 | -0.10(-0.85%) |
Apr 27, 2005 | 11.62 | 11.67 | 11.56 | 11.64 | 4,547 | +0.03(+0.28%) |
Apr 26, 2005 | 11.60 | 11.66 | 11.59 | 11.61 | 24,556 | +0.08(+0.69%) |
Apr 25, 2005 | 11.64 | 11.64 | 11.53 | 11.53 | 10,610 | -0.09(-0.74%) |
Apr 22, 2005 | 11.71 | 11.72 | 11.62 | 11.62 | 5,456 | -0.06(-0.51%) |
Apr 21, 2005 | 11.56 | 11.68 | 11.56 | 11.68 | 36,531 | +0.16(+1.38%) |
Apr 20, 2005 | 11.48 | 11.57 | 11.43 | 11.52 | 43,655 | +0.04(+0.34%) |
Apr 19, 2005 | 11.48 | 11.49 | 11.31 | 11.48 | 10,913 | +0.03(+0.29%) |
Apr 18, 2005 | 11.41 | 11.49 | 11.41 | 11.45 | 9,094 | +0.03(+0.29%) |
Apr 15, 2005 | 11.54 | 11.54 | 11.41 | 11.41 | 3,637 | -0.63(-5.21%) |
Apr 14, 2005 | 12.06 | 12.07 | 11.99 | 12.04 | 6,214 | -0.11(-0.92%) |
Apr 13, 2005 | 11.96 | 12.28 | 11.96 | 12.15 | 76,851 | +0.16(+1.38%) |
Apr 12, 2005 | 11.81 | 12.04 | 11.74 | 11.99 | 112,928 | +0.15(+1.23%) |
Apr 11, 2005 | 11.81 | 11.84 | 11.78 | 11.84 | 27,587 | +0.07(+0.56%) |
Apr 08, 2005 | 11.77 | 11.78 | 11.71 | 11.78 | 16,522 | +0.01(+0.06%) |
Apr 07, 2005 | 11.84 | 11.84 | 11.68 | 11.77 | 61,390 | -0.04(-0.34%) |
Apr 06, 2005 | 11.58 | 11.83 | 11.58 | 11.81 | 54,266 | +0.16(+1.42%) |
Apr 05, 2005 | 11.56 | 11.64 | 11.56 | 11.64 | 3,637 | +0.09(+0.74%) |
Apr 04, 2005 | 11.61 | 11.61 | 11.56 | 11.56 | 1,364 | -0.02(-0.17%) |
Apr 01, 2005 | 11.40 | 11.61 | 11.40 | 11.58 | 9,398 | +0.22(+1.92%) |
Mar 31, 2005 | 11.38 | 11.39 | 11.31 | 11.36 | 5,608 | -0.05(-0.41%) |
Mar 30, 2005 | 11.47 | 11.47 | 11.33 | 11.41 | 23,343 | -0.03(-0.23%) |
Mar 29, 2005 | 11.54 | 11.54 | 11.29 | 11.43 | 107,168 | -0.13(-1.08%) |
Mar 28, 2005 | 11.54 | 11.58 | 11.48 | 11.56 | 10,762 | +0.01(+0.06%) |
Mar 24, 2005 | 11.51 | 11.61 | 11.51 | 11.55 | 6,366 | +0.04(+0.34%) |
Mar 23, 2005 | 11.64 | 11.87 | 11.45 | 11.51 | 30,013 | -0.20(-1.69%) |
Mar 22, 2005 | 11.43 | 11.82 | 11.43 | 11.71 | 85,946 | +0.30(+2.66%) |
Mar 21, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 11.38 | 11.43 | 11.38 | 11.41 | 5,456 | -0.01(-0.06%) |
Mar 17, 2005 | 11.33 | 11.43 | 11.27 | 11.41 | 23,495 | +0.01(+0.12%) |
Mar 16, 2005 | 11.43 | 11.43 | 11.36 | 11.40 | 10,155 | -0.05(-0.40%) |
Mar 15, 2005 | 11.38 | 11.45 | 11.33 | 11.45 | 23,191 | +0.05(+0.41%) |
Mar 14, 2005 | 11.39 | 11.47 | 11.38 | 11.40 | 30,316 | -0.09(-0.80%) |
Mar 11, 2005 | 11.87 | 11.87 | 11.43 | 11.49 | 39,865 | -0.44(-3.65%) |
Mar 10, 2005 | 12.20 | 12.23 | 11.86 | 11.93 | 10,307 | -0.26(-2.11%) |
Mar 09, 2005 | 12.30 | 12.31 | 12.11 | 12.18 | 16,219 | -0.12(-0.96%) |
Mar 08, 2005 | 12.50 | 12.50 | 12.24 | 12.30 | 6,669 | -0.16(-1.32%) |
Mar 07, 2005 | 12.40 | 12.50 | 12.40 | 12.47 | 43,049 | +0.09(+0.75%) |
Mar 04, 2005 | 12.36 | 12.39 | 12.29 | 12.38 | 32,438 | +0.02(+0.16%) |
Mar 03, 2005 | 12.47 | 12.47 | 12.32 | 12.36 | 37,137 | -0.07(-0.53%) |
Mar 02, 2005 | 12.73 | 12.73 | 12.40 | 12.42 | 17,431 | -0.30(-2.38%) |