Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.97 | 12.02 | 11.97 | 11.97 | 15,840 | -0.08(-0.62%) |
May 27, 2005 | 12.02 | 12.04 | 12.02 | 12.04 | 22,628 | +0.04(+0.32%) |
May 26, 2005 | 11.98 | 12.02 | 11.98 | 12.01 | 35,074 | +0.05(+0.38%) |
May 25, 2005 | 11.95 | 11.96 | 11.94 | 11.96 | 29,417 | -0.02(-0.13%) |
May 24, 2005 | 11.97 | 11.98 | 11.96 | 11.97 | 18,103 | -0.06(-0.54%) |
May 23, 2005 | 11.98 | 12.04 | 11.98 | 12.04 | 12,445 | +0.08(+0.66%) |
May 20, 2005 | 11.98 | 11.98 | 11.94 | 11.96 | 6,788 | -0.00(-0.01%) |
May 19, 2005 | 11.93 | 11.96 | 11.93 | 11.96 | 9,051 | +0.05(+0.45%) |
May 18, 2005 | 11.93 | 11.94 | 11.88 | 11.91 | 33,943 | +0.12(+1.00%) |
May 17, 2005 | 11.69 | 11.79 | 11.67 | 11.79 | 18,103 | +0.09(+0.79%) |
May 16, 2005 | 11.64 | 11.70 | 11.64 | 11.70 | 10,182 | +0.09(+0.78%) |
May 13, 2005 | 11.69 | 11.72 | 11.53 | 11.61 | 15,840 | -0.12(-1.06%) |
May 12, 2005 | 11.83 | 11.84 | 11.73 | 11.73 | 4,525 | -0.11(-0.97%) |
May 11, 2005 | 11.81 | 11.85 | 11.78 | 11.85 | 369,982 | +0.06(+0.49%) |
May 10, 2005 | 11.87 | 11.88 | 11.79 | 11.79 | 20,365 | -0.11(-0.91%) |
May 09, 2005 | 11.90 | 11.92 | 11.85 | 11.90 | 16,971 | +0.06(+0.49%) |
May 06, 2005 | 11.91 | 11.93 | 11.84 | 11.84 | 28,286 | -0.01(-0.08%) |
May 05, 2005 | 11.94 | 11.94 | 11.85 | 11.85 | 44,126 | -0.03(-0.26%) |
May 04, 2005 | 11.86 | 11.88 | 11.86 | 11.88 | 14,708 | +0.06(+0.49%) |
May 03, 2005 | 11.80 | 11.82 | 11.77 | 11.82 | 24,891 | +0.01(+0.08%) |
May 02, 2005 | 11.81 | 11.81 | 11.76 | 11.81 | 26,023 | +0.06(+0.48%) |
Apr 29, 2005 | 11.66 | 11.75 | 11.60 | 11.75 | 38,469 | +0.10(+0.84%) |
Apr 28, 2005 | 11.68 | 11.68 | 11.65 | 11.66 | 28,286 | -0.10(-0.83%) |
Apr 27, 2005 | 11.69 | 11.82 | 11.69 | 11.75 | 242,128 | -0.04(-0.35%) |
Apr 26, 2005 | 11.84 | 11.84 | 11.79 | 11.79 | 22,628 | -0.03(-0.24%) |
Apr 25, 2005 | 11.81 | 11.84 | 11.79 | 11.82 | 42,994 | +0.11(+0.90%) |
Apr 22, 2005 | 11.77 | 11.79 | 11.65 | 11.72 | 37,337 | -0.04(-0.30%) |
Apr 21, 2005 | 11.62 | 11.75 | 11.59 | 11.75 | 23,760 | +0.19(+1.61%) |
Apr 20, 2005 | 11.67 | 11.75 | 11.57 | 11.57 | 59,966 | -0.16(-1.40%) |
Apr 19, 2005 | 11.70 | 11.74 | 11.70 | 11.73 | 47,520 | +0.07(+0.62%) |
Apr 18, 2005 | 11.59 | 11.69 | 11.55 | 11.66 | 3,274,398 | +0.07(+0.58%) |
Apr 15, 2005 | 11.74 | 11.78 | 11.59 | 11.59 | 59,966 | -0.19(-1.61%) |
Apr 14, 2005 | 11.93 | 11.93 | 11.78 | 11.78 | 29,417 | -0.14(-1.14%) |
Apr 13, 2005 | 11.98 | 11.98 | 11.91 | 11.92 | 3,394 | -0.08(-0.69%) |
Apr 12, 2005 | 11.89 | 12.00 | 11.85 | 12.00 | 32,811 | +0.04(+0.36%) |
Apr 11, 2005 | 11.93 | 11.96 | 11.91 | 11.96 | 13,577 | -0.03(-0.27%) |
Apr 08, 2005 | 12.04 | 12.04 | 11.99 | 11.99 | 20,365 | -0.02(-0.13%) |
Apr 07, 2005 | 11.99 | 12.02 | 11.97 | 12.01 | 18,103 | +0.03(+0.26%) |
Apr 06, 2005 | 11.98 | 11.98 | 11.97 | 11.97 | 22,628 | +0.09(+0.73%) |
Apr 05, 2005 | 11.91 | 11.94 | 11.87 | 11.89 | 18,103 | +0.04(+0.31%) |
Apr 04, 2005 | 11.77 | 11.86 | 11.77 | 11.85 | 11,314 | -0.04(-0.30%) |
Apr 01, 2005 | 11.89 | 11.89 | 11.89 | 11.89 | 1,131 | -0.05(-0.40%) |
Mar 31, 2005 | 11.89 | 11.93 | 11.88 | 11.93 | 16,971 | +0.12(+1.06%) |
Mar 30, 2005 | 11.75 | 11.82 | 11.74 | 11.81 | 65,623 | +0.13(+1.08%) |
Mar 29, 2005 | 11.77 | 11.80 | 11.68 | 11.68 | 59,966 | -0.09(-0.76%) |
Mar 28, 2005 | 11.79 | 11.83 | 11.77 | 11.77 | 73,543 | +0.03(+0.25%) |
Mar 24, 2005 | 11.82 | 11.83 | 11.74 | 11.74 | 22,628 | -0.04(-0.31%) |
Mar 23, 2005 | 11.73 | 11.78 | 11.73 | 11.78 | 93,909 | -0.03(-0.26%) |
Mar 22, 2005 | 11.95 | 11.98 | 11.81 | 11.81 | 39,600 | -0.11(-0.94%) |
Mar 21, 2005 | 11.95 | 11.96 | 11.88 | 11.92 | 89,384 | -0.01(-0.07%) |
Mar 18, 2005 | 11.92 | 12.02 | 11.87 | 11.93 | 22,628 | -0.13(-1.11%) |
Mar 17, 2005 | 12.05 | 12.07 | 12.05 | 12.07 | 23,760 | +0.05(+0.43%) |
Mar 16, 2005 | 12.06 | 12.07 | 12.01 | 12.01 | 22,628 | -0.17(-1.36%) |
Mar 15, 2005 | 12.27 | 12.27 | 12.18 | 12.18 | 33,943 | -0.03(-0.22%) |
Mar 14, 2005 | 12.18 | 12.21 | 12.14 | 12.21 | 19,234 | +0.06(+0.50%) |
Mar 11, 2005 | 12.24 | 12.24 | 12.14 | 12.14 | 37,337 | -0.03(-0.28%) |
Mar 10, 2005 | 12.20 | 12.20 | 12.14 | 12.18 | 13,577 | -0.05(-0.41%) |
Mar 09, 2005 | 12.29 | 12.32 | 12.23 | 12.23 | 47,520 | -0.09(-0.77%) |
Mar 08, 2005 | 12.37 | 12.37 | 12.32 | 12.32 | 105,224 | -0.05(-0.39%) |
Mar 07, 2005 | 12.39 | 12.41 | 12.36 | 12.37 | 1,804,652 | -0.01(-0.11%) |
Mar 04, 2005 | 12.29 | 12.39 | 12.29 | 12.39 | 15,840 | +0.14(+1.15%) |
Mar 03, 2005 | 12.25 | 12.29 | 12.19 | 12.25 | 48,652 | +0.02(+0.16%) |
Mar 02, 2005 | 12.27 | 12.27 | 12.22 | 12.23 | 9,051 | +0.02(+0.15%) |