Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.67 | 12.78 | 12.52 | 12.75 | 659,800 | +0.17(+1.35%) |
May 27, 2005 | 12.39 | 12.72 | 12.37 | 12.58 | 836,700 | +0.17(+1.37%) |
May 26, 2005 | 12.25 | 12.47 | 12.23 | 12.41 | 549,600 | +0.14(+1.14%) |
May 25, 2005 | 12.38 | 12.38 | 12.12 | 12.27 | 728,600 | -0.18(-1.45%) |
May 24, 2005 | 12.41 | 12.45 | 12.16 | 12.45 | 1,316,300 | +0.05(+0.40%) |
May 23, 2005 | 12.48 | 12.60 | 12.35 | 12.40 | 435,600 | +0.04(+0.32%) |
May 20, 2005 | 12.27 | 12.48 | 12.15 | 12.36 | 637,400 | +0.10(+0.82%) |
May 19, 2005 | 12.22 | 12.36 | 12.14 | 12.26 | 790,700 | +0.13(+1.07%) |
May 18, 2005 | 12.15 | 12.23 | 12.08 | 12.13 | 377,300 | +0.05(+0.41%) |
May 17, 2005 | 12.05 | 12.20 | 11.92 | 12.08 | 1,418,100 | +0.04(+0.33%) |
May 16, 2005 | 11.75 | 12.09 | 11.72 | 12.04 | 1,255,700 | +0.32(+2.73%) |
May 13, 2005 | 11.80 | 11.84 | 11.58 | 11.72 | 1,164,700 | -0.02(-0.17%) |
May 12, 2005 | 11.52 | 11.78 | 11.43 | 11.74 | 2,033,000 | +0.20(+1.73%) |
May 11, 2005 | 11.65 | 11.67 | 11.33 | 11.54 | 969,300 | -0.04(-0.35%) |
May 10, 2005 | 11.72 | 11.75 | 11.48 | 11.58 | 389,300 | -0.19(-1.61%) |
May 09, 2005 | 11.47 | 11.77 | 11.47 | 11.77 | 612,000 | +0.27(+2.35%) |
May 06, 2005 | 11.43 | 11.61 | 11.35 | 11.50 | 435,400 | +0.13(+1.14%) |
May 05, 2005 | 11.54 | 11.54 | 11.33 | 11.37 | 745,600 | -0.18(-1.56%) |
May 04, 2005 | 11.31 | 11.57 | 11.25 | 11.55 | 715,400 | +0.24(+2.12%) |
May 03, 2005 | 11.38 | 11.42 | 11.24 | 11.31 | 815,500 | -0.07(-0.62%) |
May 02, 2005 | 11.51 | 11.60 | 11.30 | 11.38 | 764,300 | -0.12(-1.04%) |
Apr 29, 2005 | 11.32 | 11.55 | 11.23 | 11.50 | 900,600 | +0.18(+1.59%) |
Apr 28, 2005 | 11.72 | 11.72 | 11.29 | 11.32 | 757,900 | -0.41(-3.50%) |
Apr 27, 2005 | 11.89 | 11.89 | 11.62 | 11.73 | 1,017,600 | -0.15(-1.26%) |
Apr 26, 2005 | 12.09 | 12.15 | 11.85 | 11.88 | 1,274,800 | -0.39(-3.18%) |
Apr 25, 2005 | 11.96 | 12.38 | 11.90 | 12.27 | 1,620,200 | +0.37(+3.11%) |
Apr 22, 2005 | 11.50 | 12.02 | 11.32 | 11.90 | 2,669,700 | +0.40(+3.48%) |
Apr 21, 2005 | 12.15 | 12.20 | 11.32 | 11.50 | 3,019,100 | -0.40(-3.36%) |
Apr 20, 2005 | 11.83 | 12.03 | 11.74 | 11.90 | 1,570,900 | +0.26(+2.23%) |
Apr 19, 2005 | 11.32 | 11.71 | 11.31 | 11.64 | 1,467,300 | +0.57(+5.15%) |
Apr 18, 2005 | 11.01 | 11.40 | 11.00 | 11.07 | 1,324,500 | -0.01(-0.09%) |
Apr 15, 2005 | 11.63 | 11.93 | 11.00 | 11.08 | 3,949,600 | -1.14(-9.33%) |
Apr 14, 2005 | 12.58 | 12.64 | 12.20 | 12.22 | 710,500 | -0.43(-3.40%) |
Apr 13, 2005 | 13.05 | 13.06 | 12.57 | 12.65 | 651,200 | -0.44(-3.36%) |
Apr 12, 2005 | 13.09 | 13.19 | 12.91 | 13.09 | 537,300 | -0.05(-0.38%) |
Apr 11, 2005 | 13.18 | 13.30 | 13.09 | 13.14 | 485,800 | -0.02(-0.15%) |
Apr 08, 2005 | 13.27 | 13.34 | 13.07 | 13.16 | 426,500 | -0.01(-0.08%) |
Apr 07, 2005 | 13.35 | 13.35 | 13.10 | 13.17 | 944,000 | -0.23(-1.72%) |
Apr 06, 2005 | 13.50 | 13.65 | 13.32 | 13.40 | 1,157,700 | -0.18(-1.33%) |
Apr 05, 2005 | 13.52 | 13.69 | 13.52 | 13.58 | 590,500 | +0.03(+0.22%) |
Apr 04, 2005 | 13.49 | 13.59 | 13.36 | 13.55 | 532,000 | +0.00(+0.00%) |
Apr 01, 2005 | 13.56 | 13.65 | 13.32 | 13.55 | 730,100 | +0.04(+0.30%) |
Mar 31, 2005 | 13.33 | 13.51 | 13.33 | 13.51 | 412,100 | +0.18(+1.35%) |
Mar 30, 2005 | 13.08 | 13.35 | 13.05 | 13.33 | 762,400 | +0.25(+1.91%) |
Mar 29, 2005 | 13.30 | 13.32 | 12.99 | 13.08 | 736,900 | -0.27(-2.02%) |
Mar 28, 2005 | 13.47 | 13.47 | 13.27 | 13.35 | 486,200 | -0.13(-0.96%) |
Mar 24, 2005 | 13.50 | 13.69 | 13.44 | 13.48 | 443,600 | -0.02(-0.15%) |
Mar 23, 2005 | 13.31 | 13.69 | 13.31 | 13.50 | 462,500 | +0.16(+1.20%) |
Mar 22, 2005 | 13.82 | 13.86 | 13.33 | 13.34 | 661,400 | -0.49(-3.54%) |
Mar 21, 2005 | 13.63 | 13.91 | 13.62 | 13.83 | 945,500 | +0.20(+1.47%) |
Mar 18, 2005 | 13.69 | 13.69 | 13.46 | 13.63 | 508,100 | -0.06(-0.44%) |
Mar 17, 2005 | 13.55 | 13.72 | 13.43 | 13.69 | 659,200 | +0.15(+1.11%) |
Mar 16, 2005 | 13.70 | 13.84 | 13.51 | 13.54 | 912,000 | -0.20(-1.46%) |
Mar 15, 2005 | 14.03 | 14.06 | 13.66 | 13.74 | 528,600 | -0.25(-1.79%) |
Mar 14, 2005 | 13.88 | 14.10 | 13.88 | 13.99 | 495,800 | +0.07(+0.50%) |
Mar 11, 2005 | 13.95 | 14.15 | 13.85 | 13.92 | 868,800 | -0.16(-1.14%) |
Mar 10, 2005 | 13.99 | 14.20 | 13.96 | 14.08 | 690,000 | +0.07(+0.50%) |
Mar 09, 2005 | 14.02 | 14.17 | 13.92 | 14.01 | 1,032,800 | -0.01(-0.07%) |
Mar 08, 2005 | 14.11 | 14.23 | 14.00 | 14.02 | 2,618,700 | -0.09(-0.64%) |
Mar 07, 2005 | 13.75 | 14.28 | 13.74 | 14.11 | 1,157,200 | +0.40(+2.92%) |
Mar 04, 2005 | 13.50 | 13.75 | 13.50 | 13.71 | 1,207,100 | +0.34(+2.54%) |
Mar 03, 2005 | 13.49 | 13.80 | 13.21 | 13.37 | 925,900 | -0.16(-1.18%) |
Mar 02, 2005 | 13.07 | 13.57 | 13.03 | 13.53 | 1,507,700 | +0.37(+2.81%) |