Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.44 | 12.64 | 12.44 | 12.45 | 730,963 | -0.10(-0.78%) |
May 27, 2005 | 12.62 | 12.63 | 12.35 | 12.54 | 269,834 | +0.11(+0.85%) |
May 26, 2005 | 12.44 | 12.47 | 12.36 | 12.44 | 190,330 | -0.09(-0.71%) |
May 25, 2005 | 12.64 | 12.64 | 12.41 | 12.53 | 239,478 | -0.14(-1.11%) |
May 24, 2005 | 12.62 | 12.70 | 12.60 | 12.67 | 214,904 | +0.07(+0.59%) |
May 23, 2005 | 12.57 | 12.60 | 12.52 | 12.59 | 120,462 | +0.05(+0.41%) |
May 20, 2005 | 12.50 | 12.63 | 12.50 | 12.54 | 214,904 | +0.01(+0.05%) |
May 19, 2005 | 12.33 | 12.54 | 12.33 | 12.54 | 1,717,788 | +0.18(+1.44%) |
May 18, 2005 | 12.23 | 12.38 | 12.23 | 12.36 | 241,887 | +0.20(+1.60%) |
May 17, 2005 | 12.20 | 12.24 | 12.14 | 12.16 | 185,993 | -0.05(-0.44%) |
May 16, 2005 | 12.26 | 12.26 | 12.19 | 12.22 | 361,386 | -0.05(-0.39%) |
May 13, 2005 | 12.44 | 12.44 | 12.23 | 12.26 | 273,207 | -0.27(-2.14%) |
May 12, 2005 | 12.67 | 12.71 | 12.51 | 12.53 | 173,947 | -0.14(-1.11%) |
May 11, 2005 | 12.78 | 12.79 | 12.63 | 12.67 | 253,452 | -0.21(-1.61%) |
May 10, 2005 | 12.90 | 12.93 | 12.86 | 12.88 | 164,310 | -0.01(-0.08%) |
May 09, 2005 | 12.89 | 12.91 | 12.81 | 12.89 | 163,346 | +0.03(+0.24%) |
May 06, 2005 | 12.79 | 12.88 | 12.79 | 12.86 | 194,666 | +0.13(+1.06%) |
May 05, 2005 | 12.77 | 12.85 | 12.72 | 12.72 | 215,867 | -0.05(-0.41%) |
May 04, 2005 | 12.60 | 12.83 | 12.59 | 12.78 | 368,613 | +0.18(+1.43%) |
May 03, 2005 | 12.52 | 12.62 | 12.47 | 12.60 | 167,683 | +0.07(+0.58%) |
May 02, 2005 | 12.34 | 12.56 | 12.34 | 12.52 | 263,570 | +0.16(+1.29%) |
Apr 29, 2005 | 12.34 | 12.39 | 12.31 | 12.36 | 156,600 | +0.07(+0.61%) |
Apr 28, 2005 | 12.24 | 12.33 | 12.23 | 12.29 | 276,580 | +0.03(+0.25%) |
Apr 27, 2005 | 12.17 | 12.28 | 12.16 | 12.26 | 236,105 | +0.08(+0.65%) |
Apr 26, 2005 | 12.27 | 12.28 | 12.10 | 12.18 | 376,805 | -0.13(-1.06%) |
Apr 25, 2005 | 12.29 | 12.35 | 12.29 | 12.31 | 209,122 | -0.03(-0.25%) |
Apr 22, 2005 | 12.31 | 12.41 | 12.30 | 12.34 | 169,128 | +0.06(+0.46%) |
Apr 21, 2005 | 12.41 | 12.41 | 12.27 | 12.28 | 348,858 | -0.18(-1.42%) |
Apr 20, 2005 | 12.45 | 12.53 | 12.42 | 12.46 | 159,009 | -0.08(-0.61%) |
Apr 19, 2005 | 12.43 | 12.56 | 12.38 | 12.54 | 181,174 | +0.08(+0.67%) |
Apr 18, 2005 | 12.30 | 12.52 | 12.28 | 12.45 | 232,732 | +0.13(+1.03%) |
Apr 15, 2005 | 12.40 | 12.42 | 12.33 | 12.33 | 210,567 | -0.08(-0.62%) |
Apr 14, 2005 | 12.47 | 12.49 | 12.40 | 12.40 | 261,161 | -0.11(-0.90%) |
Apr 13, 2005 | 12.45 | 12.61 | 12.44 | 12.52 | 263,089 | +0.05(+0.37%) |
Apr 12, 2005 | 12.43 | 12.48 | 12.36 | 12.47 | 361,867 | +0.07(+0.54%) |
Apr 11, 2005 | 12.40 | 12.44 | 12.39 | 12.40 | 334,884 | +0.01(+0.08%) |
Apr 08, 2005 | 12.38 | 12.45 | 12.34 | 12.39 | 546,897 | -0.05(-0.40%) |
Apr 07, 2005 | 12.58 | 12.62 | 12.43 | 12.44 | 369,095 | -0.17(-1.32%) |
Apr 06, 2005 | 12.60 | 12.62 | 12.54 | 12.61 | 157,082 | -0.00(-0.03%) |
Apr 05, 2005 | 12.51 | 12.64 | 12.51 | 12.61 | 233,696 | +0.11(+0.86%) |
Apr 04, 2005 | 12.52 | 12.55 | 12.47 | 12.51 | 215,867 | -0.11(-0.86%) |
Apr 01, 2005 | 12.63 | 12.65 | 12.55 | 12.61 | 288,145 | -0.02(-0.16%) |
Mar 31, 2005 | 12.54 | 12.65 | 12.52 | 12.63 | 334,884 | +0.22(+1.75%) |
Mar 30, 2005 | 12.37 | 12.42 | 12.29 | 12.42 | 232,250 | +0.04(+0.32%) |
Mar 29, 2005 | 12.35 | 12.45 | 12.35 | 12.38 | 250,561 | +0.03(+0.23%) |
Mar 28, 2005 | 12.38 | 12.39 | 12.28 | 12.35 | 318,019 | -0.07(-0.60%) |
Mar 24, 2005 | 12.47 | 12.52 | 12.37 | 12.42 | 208,158 | -0.01(-0.07%) |
Mar 23, 2005 | 12.41 | 12.43 | 12.35 | 12.43 | 426,435 | -0.10(-0.76%) |
Mar 22, 2005 | 12.40 | 12.68 | 12.40 | 12.53 | 546,415 | +0.18(+1.46%) |
Mar 21, 2005 | 12.35 | 12.39 | 12.29 | 12.35 | 277,544 | -0.12(-0.97%) |
Mar 18, 2005 | 12.60 | 12.62 | 12.44 | 12.47 | 286,699 | -0.16(-1.28%) |
Mar 17, 2005 | 12.58 | 12.71 | 12.52 | 12.63 | 248,633 | +0.01(+0.08%) |
Mar 16, 2005 | 12.55 | 12.73 | 12.55 | 12.62 | 612,429 | +0.12(+0.93%) |
Mar 15, 2005 | 12.48 | 12.58 | 12.47 | 12.50 | 300,673 | +0.12(+0.99%) |
Mar 14, 2005 | 12.45 | 12.45 | 12.31 | 12.38 | 779,148 | -0.14(-1.11%) |
Mar 11, 2005 | 12.70 | 12.71 | 12.49 | 12.52 | 662,541 | -0.15(-1.20%) |
Mar 10, 2005 | 12.73 | 12.76 | 12.57 | 12.67 | 822,032 | -0.05(-0.42%) |
Mar 09, 2005 | 12.73 | 12.86 | 12.71 | 12.72 | 578,217 | -0.02(-0.13%) |
Mar 08, 2005 | 12.68 | 12.78 | 12.67 | 12.74 | 342,112 | +0.15(+1.22%) |
Mar 07, 2005 | 12.54 | 12.61 | 12.50 | 12.59 | 366,204 | +0.00(+0.00%) |
Mar 04, 2005 | 12.50 | 12.60 | 12.41 | 12.59 | 459,683 | +0.25(+2.04%) |
Mar 03, 2005 | 12.21 | 12.37 | 12.19 | 12.34 | 327,174 | +0.10(+0.85%) |
Mar 02, 2005 | 12.08 | 12.25 | 12.04 | 12.23 | 359,940 | +0.09(+0.70%) |