Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.31 | 12.33 | 12.30 | 12.33 | 5,865 | +0.03(+0.21%) |
May 27, 2005 | 12.21 | 12.35 | 12.20 | 12.30 | 6,555 | +0.11(+0.93%) |
May 26, 2005 | 12.32 | 12.34 | 12.19 | 12.19 | 9,315 | -0.10(-0.85%) |
May 25, 2005 | 12.27 | 12.30 | 12.27 | 12.30 | 1,265 | +0.02(+0.14%) |
May 24, 2005 | 12.27 | 12.30 | 12.24 | 12.28 | 9,085 | +0.02(+0.14%) |
May 23, 2005 | 12.23 | 12.26 | 12.23 | 12.26 | 5,520 | +0.00(+0.00%) |
May 20, 2005 | 12.33 | 12.33 | 12.24 | 12.26 | 6,785 | -0.05(-0.42%) |
May 19, 2005 | 12.21 | 12.31 | 12.21 | 12.31 | 15,755 | +0.11(+0.93%) |
May 18, 2005 | 12.22 | 12.24 | 12.20 | 12.20 | 8,740 | -0.01(-0.07%) |
May 17, 2005 | 12.22 | 12.24 | 12.18 | 12.21 | 8,395 | -0.03(-0.21%) |
May 16, 2005 | 12.26 | 12.26 | 12.19 | 12.23 | 8,280 | -0.04(-0.35%) |
May 13, 2005 | 12.21 | 12.28 | 12.20 | 12.28 | 5,520 | +0.08(+0.64%) |
May 12, 2005 | 12.24 | 12.24 | 12.19 | 12.20 | 10,120 | -0.15(-1.20%) |
May 11, 2005 | 12.31 | 12.36 | 12.31 | 12.35 | 1,035 | +0.05(+0.42%) |
May 10, 2005 | 12.38 | 12.38 | 12.25 | 12.30 | 6,785 | -0.04(-0.35%) |
May 09, 2005 | 12.28 | 12.34 | 12.28 | 12.34 | 6,325 | +0.08(+0.64%) |
May 06, 2005 | 12.28 | 12.28 | 12.25 | 12.26 | 5,060 | -0.02(-0.14%) |
May 05, 2005 | 12.40 | 12.40 | 12.28 | 12.28 | 9,200 | -0.10(-0.84%) |
May 04, 2005 | 12.34 | 12.38 | 12.29 | 12.38 | 7,130 | +0.04(+0.35%) |
May 03, 2005 | 12.35 | 12.36 | 12.30 | 12.34 | 7,130 | +0.05(+0.42%) |
May 02, 2005 | 12.35 | 12.39 | 12.24 | 12.29 | 8,970 | -0.01(-0.07%) |
Apr 29, 2005 | 12.31 | 12.31 | 12.30 | 12.30 | 1,265 | +0.03(+0.21%) |
Apr 28, 2005 | 12.24 | 12.35 | 12.23 | 12.27 | 7,130 | +0.04(+0.36%) |
Apr 27, 2005 | 12.30 | 12.30 | 12.23 | 12.23 | 5,520 | -0.08(-0.64%) |
Apr 26, 2005 | 12.23 | 12.30 | 12.18 | 12.30 | 10,235 | +0.06(+0.50%) |
Apr 25, 2005 | 12.23 | 12.24 | 12.23 | 12.24 | 805 | +0.03(+0.21%) |
Apr 22, 2005 | 12.11 | 12.22 | 12.09 | 12.22 | 11,500 | +0.00(+0.00%) |
Apr 21, 2005 | 12.24 | 12.25 | 12.22 | 12.22 | 920 | -0.03(-0.21%) |
Apr 20, 2005 | 12.24 | 12.27 | 12.24 | 12.24 | 4,600 | -0.01(-0.07%) |
Apr 19, 2005 | 12.26 | 12.30 | 12.24 | 12.25 | 2,300 | -0.01(-0.07%) |
Apr 18, 2005 | 12.31 | 12.31 | 12.26 | 12.26 | 920 | +0.00(+0.00%) |
Apr 15, 2005 | 12.17 | 12.29 | 12.16 | 12.26 | 6,095 | +0.00(+0.00%) |
Apr 14, 2005 | 12.28 | 12.30 | 12.26 | 12.26 | 2,875 | -0.02(-0.14%) |
Apr 13, 2005 | 12.28 | 12.32 | 12.28 | 12.28 | 1,725 | -0.06(-0.49%) |
Apr 12, 2005 | 12.30 | 12.34 | 12.28 | 12.34 | 4,140 | +0.02(+0.14%) |
Apr 11, 2005 | 12.31 | 12.35 | 12.30 | 12.32 | 2,990 | +0.02(+0.14%) |
Apr 08, 2005 | 12.31 | 12.32 | 12.30 | 12.30 | 1,840 | -0.08(-0.63%) |
Apr 07, 2005 | 12.42 | 12.42 | 12.38 | 12.38 | 1,725 | -0.03(-0.21%) |
Apr 06, 2005 | 12.52 | 12.52 | 12.35 | 12.41 | 10,580 | -0.08(-0.63%) |
Apr 05, 2005 | 12.22 | 12.49 | 12.22 | 12.49 | 4,600 | +0.27(+2.21%) |
Apr 04, 2005 | 12.18 | 12.48 | 12.17 | 12.22 | 8,395 | +0.04(+0.36%) |
Apr 01, 2005 | 12.17 | 12.17 | 12.17 | 12.17 | 1,265 | +0.15(+1.23%) |
Mar 31, 2005 | 11.85 | 12.03 | 11.85 | 12.03 | 2,875 | +0.18(+1.54%) |
Mar 30, 2005 | 11.76 | 11.84 | 11.76 | 11.84 | 5,060 | +0.08(+0.66%) |
Mar 29, 2005 | 11.74 | 11.81 | 11.67 | 11.76 | 6,670 | +0.05(+0.45%) |
Mar 28, 2005 | 11.70 | 11.84 | 11.70 | 11.71 | 14,260 | +0.04(+0.37%) |
Mar 24, 2005 | 11.83 | 11.83 | 11.67 | 11.67 | 4,715 | -0.22(-1.83%) |
Mar 23, 2005 | 12.00 | 12.01 | 11.83 | 11.89 | 15,870 | -0.27(-2.22%) |
Mar 22, 2005 | 12.17 | 12.17 | 12.07 | 12.16 | 7,820 | -0.02(-0.14%) |
Mar 21, 2005 | 12.26 | 12.26 | 12.17 | 12.17 | 6,555 | -0.17(-1.41%) |
Mar 18, 2005 | 12.35 | 12.35 | 12.35 | 12.35 | 4,140 | +0.00(+0.00%) |
Mar 17, 2005 | 12.36 | 12.36 | 12.35 | 12.35 | 5,405 | -0.01(-0.07%) |
Mar 16, 2005 | 12.37 | 12.40 | 12.36 | 12.36 | 4,255 | -0.02(-0.14%) |
Mar 15, 2005 | 12.36 | 12.41 | 12.36 | 12.37 | 4,715 | -0.03(-0.21%) |
Mar 14, 2005 | 12.41 | 12.41 | 12.40 | 12.40 | 1,380 | +0.01(+0.07%) |
Mar 11, 2005 | 12.39 | 12.44 | 12.39 | 12.39 | 2,185 | -0.03(-0.28%) |
Mar 10, 2005 | 12.45 | 12.45 | 12.24 | 12.43 | 11,730 | -0.04(-0.35%) |
Mar 09, 2005 | 12.45 | 12.48 | 12.36 | 12.47 | 14,490 | -0.03(-0.28%) |
Mar 08, 2005 | 12.63 | 12.63 | 12.50 | 12.50 | 3,565 | -0.13(-1.03%) |
Mar 07, 2005 | 12.65 | 12.65 | 12.62 | 12.63 | 3,910 | -0.02(-0.14%) |
Mar 04, 2005 | 12.74 | 12.76 | 12.63 | 12.65 | 9,660 | -0.08(-0.61%) |
Mar 03, 2005 | 12.53 | 12.74 | 12.53 | 12.73 | 4,600 | +0.17(+1.31%) |
Mar 02, 2005 | 12.52 | 12.60 | 12.52 | 12.56 | 7,820 | -0.03(-0.28%) |