Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.00 | 12.21 | 11.84 | 12.20 | 1,816,216 | +0.18(+1.47%) |
May 27, 2005 | 11.77 | 12.03 | 11.77 | 12.02 | 1,257,276 | +0.26(+2.20%) |
May 26, 2005 | 11.69 | 11.76 | 11.58 | 11.76 | 757,493 | +0.13(+1.11%) |
May 25, 2005 | 11.60 | 11.70 | 11.38 | 11.63 | 3,498,137 | -0.04(-0.35%) |
May 24, 2005 | 11.72 | 11.77 | 11.56 | 11.67 | 1,448,689 | +0.06(+0.56%) |
May 23, 2005 | 11.35 | 11.64 | 11.27 | 11.61 | 1,694,500 | +0.29(+2.55%) |
May 20, 2005 | 11.40 | 11.55 | 11.31 | 11.32 | 787,412 | -0.11(-1.00%) |
May 19, 2005 | 11.32 | 11.52 | 11.32 | 11.44 | 1,454,809 | +0.11(+0.99%) |
May 18, 2005 | 11.29 | 11.42 | 11.17 | 11.32 | 2,047,068 | +0.14(+1.24%) |
May 17, 2005 | 10.97 | 11.21 | 10.96 | 11.19 | 1,733,599 | +0.19(+1.74%) |
May 16, 2005 | 11.07 | 11.10 | 10.81 | 10.99 | 2,747,443 | -0.08(-0.72%) |
May 13, 2005 | 11.46 | 11.56 | 10.98 | 11.07 | 2,874,259 | -0.32(-2.79%) |
May 12, 2005 | 11.99 | 12.04 | 11.30 | 11.39 | 2,287,780 | -0.70(-5.77%) |
May 11, 2005 | 12.23 | 12.24 | 12.04 | 12.09 | 1,666,961 | -0.23(-1.86%) |
May 10, 2005 | 12.38 | 12.44 | 12.27 | 12.32 | 2,514,552 | -0.08(-0.64%) |
May 09, 2005 | 12.06 | 12.40 | 12.02 | 12.40 | 2,304,099 | +0.38(+3.13%) |
May 06, 2005 | 11.98 | 12.07 | 11.94 | 12.02 | 1,718,639 | +0.19(+1.62%) |
May 05, 2005 | 11.74 | 11.92 | 11.69 | 11.83 | 1,797,177 | +0.13(+1.13%) |
May 04, 2005 | 11.47 | 11.73 | 11.35 | 11.70 | 1,982,810 | +0.26(+2.26%) |
May 03, 2005 | 11.65 | 11.65 | 11.42 | 11.44 | 2,080,727 | -0.29(-2.51%) |
May 02, 2005 | 11.33 | 11.73 | 11.28 | 11.73 | 1,370,492 | +0.43(+3.77%) |
Apr 29, 2005 | 11.37 | 11.49 | 11.22 | 11.31 | 2,171,844 | +0.04(+0.31%) |
Apr 28, 2005 | 11.39 | 11.44 | 11.21 | 11.27 | 1,519,406 | -0.19(-1.69%) |
Apr 27, 2005 | 11.74 | 11.74 | 11.41 | 11.47 | 2,663,466 | -0.37(-3.15%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.81 | 11.84 | 1,738,359 | -0.20(-1.66%) |
Apr 25, 2005 | 12.05 | 12.12 | 11.89 | 12.04 | 1,394,291 | +0.18(+1.51%) |
Apr 22, 2005 | 11.99 | 12.10 | 11.68 | 11.86 | 1,647,582 | +0.11(+0.93%) |
Apr 21, 2005 | 11.54 | 11.76 | 11.54 | 11.75 | 2,369,037 | +0.24(+2.10%) |
Apr 20, 2005 | 11.65 | 11.87 | 11.44 | 11.51 | 1,941,332 | -0.09(-0.79%) |
Apr 19, 2005 | 11.34 | 11.75 | 11.34 | 11.60 | 1,752,298 | +0.34(+3.06%) |
Apr 18, 2005 | 11.11 | 11.37 | 11.01 | 11.26 | 1,366,072 | +0.14(+1.24%) |
Apr 15, 2005 | 11.47 | 11.49 | 11.08 | 11.12 | 2,413,575 | -0.35(-3.08%) |
Apr 14, 2005 | 11.46 | 11.66 | 11.36 | 11.47 | 2,211,622 | +0.08(+0.72%) |
Apr 13, 2005 | 11.71 | 11.79 | 11.38 | 11.39 | 2,249,361 | -0.36(-3.06%) |
Apr 12, 2005 | 11.83 | 11.86 | 11.56 | 11.75 | 2,241,201 | -0.14(-1.21%) |
Apr 11, 2005 | 11.75 | 11.96 | 11.65 | 11.89 | 1,030,503 | +0.14(+1.20%) |
Apr 08, 2005 | 11.97 | 12.09 | 11.75 | 11.75 | 1,488,467 | -0.22(-1.84%) |
Apr 07, 2005 | 12.06 | 12.12 | 11.77 | 11.97 | 3,033,373 | +0.01(+0.07%) |
Apr 06, 2005 | 11.58 | 11.96 | 11.58 | 11.96 | 2,487,013 | +0.32(+2.75%) |
Apr 05, 2005 | 11.73 | 11.81 | 11.51 | 11.64 | 938,707 | -0.08(-0.70%) |
Apr 04, 2005 | 11.88 | 11.92 | 11.57 | 11.72 | 1,443,589 | -0.05(-0.42%) |
Apr 01, 2005 | 11.76 | 11.84 | 11.52 | 11.77 | 1,699,940 | +0.10(+0.86%) |
Mar 31, 2005 | 11.44 | 11.76 | 11.44 | 11.67 | 2,106,906 | +0.42(+3.76%) |
Mar 30, 2005 | 11.15 | 11.25 | 10.86 | 11.25 | 1,948,811 | +0.14(+1.30%) |
Mar 29, 2005 | 11.54 | 11.69 | 11.09 | 11.11 | 2,097,046 | -0.35(-3.03%) |
Mar 28, 2005 | 11.29 | 11.59 | 11.24 | 11.45 | 1,862,114 | +0.17(+1.49%) |
Mar 24, 2005 | 11.38 | 11.46 | 11.23 | 11.29 | 1,811,796 | +0.11(+0.95%) |
Mar 23, 2005 | 11.47 | 11.47 | 11.05 | 11.18 | 2,055,908 | -0.35(-3.06%) |
Mar 22, 2005 | 11.54 | 11.87 | 11.50 | 11.53 | 1,845,115 | +0.06(+0.54%) |
Mar 21, 2005 | 11.60 | 11.63 | 11.37 | 11.47 | 926,467 | -0.09(-0.76%) |
Mar 18, 2005 | 11.49 | 11.60 | 11.42 | 11.56 | 2,145,665 | +0.09(+0.82%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.43 | 11.47 | 1,677,501 | +0.08(+0.72%) |
Mar 16, 2005 | 11.30 | 11.60 | 11.24 | 11.38 | 2,249,701 | +0.06(+0.49%) |
Mar 15, 2005 | 11.49 | 11.70 | 11.33 | 11.33 | 3,238,046 | -0.01(-0.13%) |
Mar 14, 2005 | 11.24 | 11.40 | 11.00 | 11.34 | 1,452,089 | +0.14(+1.26%) |
Mar 11, 2005 | 11.07 | 11.48 | 11.07 | 11.20 | 1,422,510 | +0.09(+0.77%) |
Mar 10, 2005 | 11.41 | 11.41 | 11.00 | 11.12 | 2,301,719 | -0.32(-2.80%) |
Mar 09, 2005 | 11.92 | 11.97 | 11.42 | 11.44 | 2,824,621 | -0.42(-3.57%) |
Mar 08, 2005 | 11.98 | 12.12 | 11.82 | 11.86 | 2,031,768 | -0.12(-1.01%) |
Mar 07, 2005 | 12.09 | 12.12 | 11.89 | 11.98 | 1,113,461 | -0.11(-0.90%) |
Mar 04, 2005 | 12.13 | 12.17 | 11.96 | 12.09 | 1,748,558 | +0.02(+0.17%) |
Mar 03, 2005 | 11.71 | 12.12 | 11.71 | 12.07 | 2,073,927 | +0.38(+3.27%) |
Mar 02, 2005 | 11.63 | 11.84 | 11.60 | 11.69 | 1,568,705 | -0.00(-0.02%) |