Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.17 | 12.36 | 12.15 | 12.28 | 4,612,911 | +0.08(+0.66%) |
May 27, 2005 | 12.18 | 12.24 | 12.09 | 12.20 | 2,275,928 | -0.01(-0.09%) |
May 26, 2005 | 12.17 | 12.27 | 12.15 | 12.21 | 2,682,597 | +0.08(+0.67%) |
May 25, 2005 | 12.18 | 12.20 | 12.09 | 12.13 | 5,316,132 | -0.15(-1.25%) |
May 24, 2005 | 12.29 | 12.29 | 12.14 | 12.29 | 5,432,790 | -0.00(-0.03%) |
May 23, 2005 | 12.22 | 12.34 | 12.16 | 12.29 | 3,302,412 | +0.05(+0.45%) |
May 20, 2005 | 12.22 | 12.30 | 12.18 | 12.24 | 4,848,953 | +0.01(+0.11%) |
May 19, 2005 | 12.19 | 12.26 | 12.00 | 12.22 | 6,089,675 | +0.03(+0.24%) |
May 18, 2005 | 11.91 | 12.24 | 11.85 | 12.19 | 12,639,987 | +0.54(+4.68%) |
May 17, 2005 | 11.46 | 11.67 | 11.38 | 11.65 | 4,240,040 | +0.17(+1.44%) |
May 16, 2005 | 11.21 | 11.50 | 11.20 | 11.48 | 5,757,144 | +0.25(+2.25%) |
May 13, 2005 | 11.51 | 11.58 | 11.16 | 11.23 | 7,771,409 | -0.24(-2.06%) |
May 12, 2005 | 11.85 | 11.85 | 11.44 | 11.47 | 8,337,801 | -0.33(-2.80%) |
May 11, 2005 | 11.73 | 11.83 | 11.68 | 11.80 | 5,539,091 | +0.12(+1.04%) |
May 10, 2005 | 11.77 | 11.79 | 11.63 | 11.68 | 6,795,076 | -0.14(-1.16%) |
May 09, 2005 | 11.73 | 11.82 | 11.71 | 11.81 | 5,121,520 | +0.07(+0.62%) |
May 06, 2005 | 11.89 | 11.91 | 11.73 | 11.74 | 3,953,301 | -0.05(-0.42%) |
May 05, 2005 | 11.83 | 11.94 | 11.75 | 11.79 | 3,966,929 | -0.10(-0.83%) |
May 04, 2005 | 11.72 | 11.91 | 11.72 | 11.89 | 4,046,518 | +0.22(+1.87%) |
May 03, 2005 | 11.82 | 11.84 | 11.63 | 11.67 | 5,680,826 | -0.19(-1.56%) |
May 02, 2005 | 11.73 | 11.95 | 11.73 | 11.86 | 3,992,005 | +0.13(+1.09%) |
Apr 29, 2005 | 11.62 | 11.73 | 11.52 | 11.73 | 5,082,270 | +0.15(+1.31%) |
Apr 28, 2005 | 11.70 | 11.82 | 11.57 | 11.58 | 5,111,162 | -0.13(-1.08%) |
Apr 27, 2005 | 11.81 | 11.81 | 11.50 | 11.70 | 7,326,035 | -0.11(-0.90%) |
Apr 26, 2005 | 12.01 | 12.02 | 11.80 | 11.81 | 6,173,625 | -0.20(-1.65%) |
Apr 25, 2005 | 11.87 | 12.09 | 11.79 | 12.01 | 7,045,837 | +0.18(+1.50%) |
Apr 22, 2005 | 11.98 | 12.16 | 11.75 | 11.83 | 7,924,591 | -0.15(-1.27%) |
Apr 21, 2005 | 11.77 | 12.00 | 11.65 | 11.98 | 7,264,981 | +0.36(+3.13%) |
Apr 20, 2005 | 11.74 | 11.77 | 11.58 | 11.62 | 5,216,918 | -0.13(-1.14%) |
Apr 19, 2005 | 11.63 | 11.80 | 11.62 | 11.75 | 7,163,041 | +0.19(+1.63%) |
Apr 18, 2005 | 11.59 | 11.70 | 11.48 | 11.56 | 7,336,938 | +0.01(+0.10%) |
Apr 15, 2005 | 11.82 | 11.91 | 11.52 | 11.55 | 10,786,537 | -0.30(-2.55%) |
Apr 14, 2005 | 12.36 | 12.37 | 11.78 | 11.85 | 16,858,222 | -0.53(-4.27%) |
Apr 13, 2005 | 12.63 | 12.65 | 12.35 | 12.38 | 6,748,740 | -0.30(-2.36%) |
Apr 12, 2005 | 12.64 | 12.71 | 12.39 | 12.68 | 8,583,656 | -0.00(-0.01%) |
Apr 11, 2005 | 12.58 | 12.70 | 12.48 | 12.68 | 7,677,101 | +0.21(+1.68%) |
Apr 08, 2005 | 12.75 | 12.78 | 12.38 | 12.47 | 9,767,684 | -0.30(-2.34%) |
Apr 07, 2005 | 12.65 | 12.81 | 12.61 | 12.77 | 6,597,193 | +0.15(+1.18%) |
Apr 06, 2005 | 12.67 | 12.71 | 12.56 | 12.62 | 3,746,695 | -0.03(-0.23%) |
Apr 05, 2005 | 12.71 | 12.74 | 12.58 | 12.65 | 4,092,309 | -0.04(-0.30%) |
Apr 04, 2005 | 12.61 | 12.72 | 12.57 | 12.69 | 5,988,825 | +0.10(+0.77%) |
Apr 01, 2005 | 12.80 | 12.88 | 12.53 | 12.60 | 9,166,403 | -0.19(-1.49%) |
Mar 31, 2005 | 12.73 | 12.86 | 12.73 | 12.79 | 8,075,048 | -0.03(-0.20%) |
Mar 30, 2005 | 12.53 | 12.83 | 12.53 | 12.81 | 11,835,917 | +0.27(+2.18%) |
Mar 29, 2005 | 12.60 | 12.64 | 12.47 | 12.54 | 10,657,886 | -0.09(-0.70%) |
Mar 28, 2005 | 12.66 | 12.74 | 12.53 | 12.63 | 7,952,393 | -0.03(-0.20%) |
Mar 24, 2005 | 12.72 | 12.83 | 12.65 | 12.65 | 9,797,121 | -0.11(-0.89%) |
Mar 23, 2005 | 12.69 | 12.82 | 12.60 | 12.77 | 13,599,966 | +0.04(+0.35%) |
Mar 22, 2005 | 12.39 | 12.84 | 12.35 | 12.72 | 28,175,174 | +0.60(+4.96%) |
Mar 21, 2005 | 12.20 | 12.20 | 12.09 | 12.12 | 4,289,647 | -0.06(-0.48%) |
Mar 18, 2005 | 12.11 | 12.19 | 12.08 | 12.18 | 9,941,581 | +0.04(+0.35%) |
Mar 17, 2005 | 12.08 | 12.16 | 12.03 | 12.14 | 7,342,935 | +0.24(+1.99%) |
Mar 16, 2005 | 12.01 | 12.01 | 11.87 | 11.90 | 4,838,051 | -0.15(-1.26%) |
Mar 15, 2005 | 12.20 | 12.20 | 12.05 | 12.05 | 6,310,999 | -0.11(-0.92%) |
Mar 14, 2005 | 12.20 | 12.26 | 12.01 | 12.16 | 6,136,556 | +0.02(+0.20%) |
Mar 11, 2005 | 12.06 | 12.20 | 12.05 | 12.14 | 5,275,792 | +0.05(+0.41%) |
Mar 10, 2005 | 12.14 | 12.17 | 11.98 | 12.09 | 6,411,848 | -0.05(-0.44%) |
Mar 09, 2005 | 12.09 | 12.20 | 12.02 | 12.14 | 9,486,396 | -0.03(-0.23%) |
Mar 08, 2005 | 12.19 | 12.20 | 12.15 | 12.17 | 9,243,812 | +0.06(+0.48%) |
Mar 07, 2005 | 11.83 | 12.12 | 11.83 | 12.11 | 10,367,875 | +0.26(+2.20%) |
Mar 04, 2005 | 11.83 | 11.91 | 11.77 | 11.85 | 8,225,504 | +0.05(+0.45%) |
Mar 03, 2005 | 11.61 | 11.85 | 11.61 | 11.80 | 10,427,840 | +0.25(+2.21%) |
Mar 02, 2005 | 11.54 | 11.55 | 11.44 | 11.54 | 7,083,997 | -0.08(-0.71%) |