Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.52 | 12.52 | 12.14 | 12.23 | 2,176,049 | -0.26(-2.08%) |
May 27, 2005 | 12.49 | 12.57 | 12.39 | 12.49 | 1,257,173 | -0.10(-0.79%) |
May 26, 2005 | 12.37 | 12.60 | 12.33 | 12.59 | 1,841,602 | +0.34(+2.78%) |
May 25, 2005 | 12.51 | 12.54 | 12.01 | 12.25 | 3,072,186 | -0.37(-2.93%) |
May 24, 2005 | 12.32 | 12.69 | 12.24 | 12.62 | 2,016,300 | +0.24(+1.94%) |
May 23, 2005 | 12.40 | 12.67 | 12.23 | 12.38 | 2,444,808 | -0.08(-0.64%) |
May 20, 2005 | 12.22 | 12.49 | 12.13 | 12.46 | 2,250,138 | +0.25(+2.05%) |
May 19, 2005 | 12.06 | 12.33 | 11.97 | 12.21 | 2,472,245 | +0.18(+1.50%) |
May 18, 2005 | 11.83 | 12.04 | 11.76 | 12.03 | 1,940,400 | +0.27(+2.30%) |
May 17, 2005 | 11.91 | 12.00 | 11.55 | 11.76 | 3,912,258 | -0.23(-1.92%) |
May 16, 2005 | 11.62 | 12.02 | 11.61 | 11.99 | 3,619,837 | +0.30(+2.57%) |
May 13, 2005 | 11.15 | 12.02 | 11.12 | 11.69 | 6,383,904 | +0.65(+5.89%) |
May 12, 2005 | 11.03 | 11.16 | 10.91 | 11.04 | 2,827,745 | -0.01(-0.09%) |
May 11, 2005 | 10.94 | 11.22 | 10.71 | 11.05 | 2,992,346 | +0.23(+2.13%) |
May 10, 2005 | 11.10 | 11.17 | 10.74 | 10.82 | 2,345,405 | -0.37(-3.31%) |
May 09, 2005 | 11.18 | 11.19 | 10.98 | 11.19 | 1,391,625 | +0.02(+0.18%) |
May 06, 2005 | 11.30 | 11.35 | 11.07 | 11.17 | 1,959,063 | -0.06(-0.53%) |
May 05, 2005 | 11.11 | 11.41 | 11.04 | 11.23 | 3,420,639 | +0.22(+2.00%) |
May 04, 2005 | 10.90 | 11.15 | 10.64 | 11.01 | 5,021,655 | +0.25(+2.32%) |
May 03, 2005 | 10.82 | 11.06 | 10.68 | 10.76 | 2,925,243 | -0.06(-0.55%) |
May 02, 2005 | 10.87 | 11.04 | 10.72 | 10.82 | 2,380,659 | +0.12(+1.12%) |
Apr 29, 2005 | 10.95 | 10.96 | 10.26 | 10.70 | 1,587,485 | +0.06(+0.56%) |
Apr 28, 2005 | 10.52 | 10.94 | 10.50 | 10.64 | 1,848,270 | +0.04(+0.38%) |
Apr 27, 2005 | 10.73 | 10.78 | 10.50 | 10.60 | 775,888 | -0.13(-1.21%) |
Apr 26, 2005 | 10.79 | 11.13 | 10.64 | 10.73 | 1,001,312 | -0.09(-0.83%) |
Apr 25, 2005 | 10.94 | 11.05 | 10.74 | 10.82 | 604,052 | +0.01(+0.09%) |
Apr 22, 2005 | 11.14 | 11.15 | 10.66 | 10.81 | 1,062,317 | -0.35(-3.14%) |
Apr 21, 2005 | 10.77 | 11.24 | 10.77 | 11.16 | 1,966,344 | +0.53(+4.99%) |
Apr 20, 2005 | 10.90 | 11.42 | 10.61 | 10.63 | 2,040,811 | -0.30(-2.74%) |
Apr 19, 2005 | 10.76 | 11.11 | 10.76 | 10.93 | 2,171,220 | +0.28(+2.63%) |
Apr 18, 2005 | 10.68 | 10.90 | 10.55 | 10.65 | 1,538,280 | -0.07(-0.65%) |
Apr 15, 2005 | 10.94 | 11.00 | 10.49 | 10.72 | 1,840,054 | -0.28(-2.55%) |
Apr 14, 2005 | 11.28 | 11.30 | 10.96 | 11.00 | 1,252,200 | -0.24(-2.14%) |
Apr 13, 2005 | 11.74 | 11.74 | 11.24 | 11.24 | 1,292,374 | -0.34(-2.94%) |
Apr 12, 2005 | 11.40 | 11.74 | 11.17 | 11.58 | 1,921,150 | +0.16(+1.40%) |
Apr 11, 2005 | 11.49 | 11.64 | 11.40 | 11.42 | 1,129,959 | -0.14(-1.21%) |
Apr 08, 2005 | 11.60 | 11.82 | 11.49 | 11.56 | 1,539,642 | -0.08(-0.69%) |
Apr 07, 2005 | 11.25 | 11.66 | 11.20 | 11.64 | 2,066,069 | +0.36(+3.19%) |
Apr 06, 2005 | 11.54 | 11.59 | 11.25 | 11.28 | 1,133,862 | -0.17(-1.48%) |
Apr 05, 2005 | 11.60 | 11.75 | 11.42 | 11.45 | 1,853,417 | -0.19(-1.63%) |
Apr 04, 2005 | 11.60 | 11.73 | 11.45 | 11.64 | 961,216 | -0.09(-0.77%) |
Apr 01, 2005 | 12.10 | 12.19 | 11.65 | 11.73 | 1,220,276 | -0.30(-2.49%) |
Mar 31, 2005 | 12.10 | 12.10 | 11.81 | 12.03 | 1,379,214 | -0.03(-0.25%) |
Mar 30, 2005 | 11.56 | 12.06 | 11.54 | 12.06 | 1,431,802 | +0.52(+4.51%) |
Mar 29, 2005 | 11.80 | 11.98 | 11.40 | 11.54 | 1,240,645 | -0.30(-2.53%) |
Mar 28, 2005 | 11.84 | 12.05 | 11.77 | 11.84 | 1,214,839 | -0.06(-0.50%) |
Mar 24, 2005 | 11.83 | 12.06 | 11.63 | 11.90 | 1,856,683 | +0.16(+1.36%) |
Mar 23, 2005 | 11.84 | 12.05 | 11.73 | 11.74 | 1,731,928 | -0.16(-1.34%) |
Mar 22, 2005 | 12.08 | 12.23 | 11.84 | 11.90 | 1,479,638 | -0.16(-1.33%) |
Mar 21, 2005 | 11.84 | 12.08 | 11.64 | 12.06 | 1,409,710 | +0.23(+1.94%) |
Mar 18, 2005 | 12.18 | 12.24 | 11.68 | 11.83 | 2,995,263 | -0.28(-2.31%) |
Mar 17, 2005 | 11.95 | 12.15 | 11.87 | 12.11 | 1,550,999 | +0.14(+1.17%) |
Mar 16, 2005 | 12.10 | 12.29 | 11.94 | 11.97 | 2,328,208 | -0.31(-2.52%) |
Mar 15, 2005 | 12.44 | 12.64 | 12.09 | 12.28 | 2,717,019 | -0.25(-2.00%) |
Mar 14, 2005 | 12.65 | 12.75 | 12.46 | 12.53 | 2,238,386 | -0.13(-1.03%) |
Mar 11, 2005 | 13.15 | 13.22 | 12.51 | 12.66 | 3,683,584 | -0.50(-3.80%) |
Mar 10, 2005 | 12.85 | 13.19 | 12.65 | 13.16 | 2,232,782 | +0.36(+2.81%) |
Mar 09, 2005 | 12.77 | 13.02 | 12.73 | 12.80 | 2,823,765 | -0.01(-0.08%) |
Mar 08, 2005 | 12.81 | 13.05 | 12.69 | 12.81 | 2,524,584 | -0.11(-0.85%) |
Mar 07, 2005 | 12.72 | 13.22 | 12.70 | 12.92 | 2,416,633 | +0.18(+1.41%) |
Mar 04, 2005 | 12.78 | 12.94 | 12.51 | 12.74 | 1,811,596 | +0.12(+0.95%) |
Mar 03, 2005 | 13.05 | 13.09 | 12.40 | 12.62 | 3,368,763 | -0.25(-1.94%) |
Mar 02, 2005 | 12.85 | 13.27 | 12.68 | 12.87 | 3,475,439 | -0.25(-1.91%) |