Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.94 | 12.96 | 12.89 | 12.91 | 162,886 | -0.07(-0.51%) |
May 27, 2005 | 12.99 | 12.99 | 12.95 | 12.98 | 41,976 | +0.02(+0.19%) |
May 26, 2005 | 12.91 | 12.97 | 12.91 | 12.95 | 60,226 | +0.08(+0.60%) |
May 25, 2005 | 12.91 | 12.92 | 12.84 | 12.88 | 123,647 | -0.07(-0.53%) |
May 24, 2005 | 12.90 | 12.95 | 12.89 | 12.94 | 81,671 | -0.02(-0.19%) |
May 23, 2005 | 12.92 | 12.98 | 12.91 | 12.97 | 133,685 | +0.08(+0.63%) |
May 20, 2005 | 12.93 | 12.93 | 12.82 | 12.89 | 52,470 | -0.03(-0.26%) |
May 19, 2005 | 12.87 | 12.93 | 12.87 | 12.92 | 93,077 | +0.09(+0.72%) |
May 18, 2005 | 12.71 | 12.84 | 12.67 | 12.83 | 101,290 | +0.22(+1.72%) |
May 17, 2005 | 12.52 | 12.63 | 12.52 | 12.61 | 1,048,949 | +0.08(+0.66%) |
May 16, 2005 | 12.42 | 12.53 | 12.42 | 12.53 | 416,112 | +0.17(+1.35%) |
May 13, 2005 | 12.45 | 12.46 | 12.34 | 12.36 | 184,786 | -0.07(-0.53%) |
May 12, 2005 | 12.42 | 12.52 | 12.40 | 12.43 | 209,424 | -0.04(-0.35%) |
May 11, 2005 | 12.45 | 12.49 | 12.36 | 12.47 | 39,694 | +0.01(+0.09%) |
May 10, 2005 | 12.51 | 12.55 | 12.46 | 12.46 | 78,477 | -0.12(-0.94%) |
May 09, 2005 | 12.53 | 12.61 | 12.52 | 12.58 | 32,850 | +0.05(+0.37%) |
May 06, 2005 | 12.62 | 12.62 | 12.50 | 12.53 | 210,337 | +0.00(+0.00%) |
May 05, 2005 | 12.53 | 12.62 | 12.48 | 12.53 | 137,335 | -0.01(-0.07%) |
May 04, 2005 | 12.36 | 12.55 | 12.36 | 12.54 | 169,273 | +0.19(+1.56%) |
May 03, 2005 | 12.29 | 12.42 | 12.27 | 12.35 | 389,192 | +0.02(+0.18%) |
May 02, 2005 | 12.31 | 12.37 | 12.23 | 12.33 | 802,111 | +0.10(+0.84%) |
Apr 29, 2005 | 12.25 | 12.25 | 12.05 | 12.22 | 83,039 | +0.02(+0.14%) |
Apr 28, 2005 | 12.36 | 12.36 | 12.20 | 12.21 | 519,684 | -0.16(-1.26%) |
Apr 27, 2005 | 12.31 | 12.38 | 12.22 | 12.36 | 254,595 | +0.02(+0.18%) |
Apr 26, 2005 | 12.35 | 12.46 | 12.34 | 12.34 | 46,538 | -0.06(-0.46%) |
Apr 25, 2005 | 12.31 | 12.41 | 12.31 | 12.40 | 94,446 | +0.12(+1.00%) |
Apr 22, 2005 | 12.43 | 12.43 | 12.22 | 12.27 | 114,522 | -0.20(-1.60%) |
Apr 21, 2005 | 12.42 | 12.50 | 12.35 | 12.47 | 267,370 | +0.26(+2.14%) |
Apr 20, 2005 | 12.38 | 12.41 | 12.21 | 12.21 | 235,888 | -0.22(-1.80%) |
Apr 19, 2005 | 12.42 | 12.45 | 12.37 | 12.44 | 71,633 | +0.01(+0.07%) |
Apr 18, 2005 | 12.38 | 12.46 | 12.36 | 12.43 | 128,666 | +0.02(+0.19%) |
Apr 15, 2005 | 12.59 | 12.59 | 12.40 | 12.40 | 2,362,532 | -0.22(-1.74%) |
Apr 14, 2005 | 12.73 | 12.78 | 12.62 | 12.62 | 668,426 | -0.13(-1.03%) |
Apr 13, 2005 | 12.83 | 12.89 | 12.75 | 12.75 | 212,162 | -0.13(-1.00%) |
Apr 12, 2005 | 12.75 | 12.89 | 12.67 | 12.88 | 236,344 | +0.09(+0.69%) |
Apr 11, 2005 | 12.81 | 12.82 | 12.78 | 12.80 | 34,219 | -0.02(-0.12%) |
Apr 08, 2005 | 12.93 | 12.94 | 12.81 | 12.81 | 216,268 | -0.12(-0.90%) |
Apr 07, 2005 | 12.87 | 12.94 | 12.82 | 12.93 | 37,869 | +0.06(+0.46%) |
Apr 06, 2005 | 12.94 | 12.98 | 12.87 | 12.87 | 199,387 | -0.06(-0.44%) |
Apr 05, 2005 | 12.87 | 12.94 | 12.85 | 12.92 | 114,978 | +0.08(+0.65%) |
Apr 04, 2005 | 12.77 | 12.85 | 12.71 | 12.84 | 883,326 | +0.07(+0.58%) |
Apr 01, 2005 | 12.94 | 12.97 | 12.74 | 12.77 | 1,340,502 | -0.16(-1.22%) |
Mar 31, 2005 | 12.94 | 12.95 | 12.89 | 12.92 | 75,283 | +0.01(+0.05%) |
Mar 30, 2005 | 12.82 | 12.93 | 12.81 | 12.92 | 172,011 | +0.17(+1.36%) |
Mar 29, 2005 | 12.87 | 12.90 | 12.74 | 12.74 | 33,763 | -0.16(-1.21%) |
Mar 28, 2005 | 12.82 | 12.93 | 12.82 | 12.90 | 36,957 | +0.08(+0.60%) |
Mar 24, 2005 | 12.81 | 12.87 | 12.80 | 12.82 | 125,928 | +0.00(+0.02%) |
Mar 23, 2005 | 12.82 | 12.86 | 12.79 | 12.82 | 36,501 | +0.00(+0.00%) |
Mar 22, 2005 | 12.91 | 12.96 | 12.82 | 12.82 | 102,659 | -0.09(-0.71%) |
Mar 21, 2005 | 12.94 | 12.94 | 12.84 | 12.91 | 81,671 | -0.05(-0.41%) |
Mar 18, 2005 | 13.00 | 13.02 | 12.92 | 12.97 | 489,570 | -0.07(-0.55%) |
Mar 17, 2005 | 12.95 | 13.04 | 12.95 | 13.04 | 22,356 | +0.07(+0.56%) |
Mar 16, 2005 | 13.00 | 13.01 | 12.91 | 12.97 | 134,597 | -0.09(-0.66%) |
Mar 15, 2005 | 13.07 | 13.12 | 13.02 | 13.05 | 84,865 | +0.04(+0.27%) |
Mar 14, 2005 | 13.00 | 13.04 | 12.96 | 13.02 | 139,616 | +0.04(+0.29%) |
Mar 11, 2005 | 13.01 | 13.05 | 12.94 | 12.98 | 78,021 | -0.02(-0.17%) |
Mar 10, 2005 | 13.01 | 13.05 | 12.97 | 13.00 | 75,739 | -0.02(-0.19%) |
Mar 09, 2005 | 13.10 | 13.13 | 13.01 | 13.03 | 182,505 | -0.11(-0.80%) |
Mar 08, 2005 | 13.21 | 13.22 | 13.13 | 13.13 | 162,429 | -0.10(-0.73%) |
Mar 07, 2005 | 13.18 | 13.25 | 13.15 | 13.23 | 93,534 | +0.04(+0.32%) |
Mar 04, 2005 | 13.17 | 13.19 | 13.14 | 13.19 | 1,168,490 | +0.09(+0.65%) |
Mar 03, 2005 | 13.11 | 13.16 | 13.04 | 13.10 | 119,084 | +0.02(+0.13%) |
Mar 02, 2005 | 13.02 | 13.14 | 12.99 | 13.08 | 4,532,521 | +0.02(+0.19%) |