Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.22 | 12.33 | 12.08 | 12.29 | 744,667 | +0.14(+1.15%) |
May 27, 2005 | 12.10 | 12.17 | 11.99 | 12.15 | 390,527 | +0.10(+0.87%) |
May 26, 2005 | 12.03 | 12.12 | 11.96 | 12.04 | 758,420 | +0.09(+0.76%) |
May 25, 2005 | 12.09 | 12.09 | 11.84 | 11.95 | 983,482 | -0.02(-0.17%) |
May 24, 2005 | 12.12 | 12.18 | 11.89 | 11.97 | 1,122,015 | -0.10(-0.81%) |
May 23, 2005 | 12.20 | 12.25 | 12.02 | 12.07 | 872,025 | -0.11(-0.92%) |
May 20, 2005 | 12.38 | 12.38 | 12.11 | 12.18 | 691,661 | +0.10(+0.87%) |
May 19, 2005 | 12.03 | 12.10 | 11.97 | 12.08 | 422,188 | +0.01(+0.06%) |
May 18, 2005 | 11.76 | 12.07 | 11.74 | 12.07 | 758,277 | +0.37(+3.16%) |
May 17, 2005 | 11.69 | 11.73 | 11.62 | 11.70 | 552,125 | -0.06(-0.53%) |
May 16, 2005 | 11.74 | 11.91 | 11.57 | 11.76 | 773,749 | +0.08(+0.72%) |
May 13, 2005 | 11.96 | 11.99 | 11.55 | 11.68 | 672,464 | -0.22(-1.88%) |
May 12, 2005 | 11.94 | 12.00 | 11.87 | 11.90 | 737,934 | -0.06(-0.47%) |
May 11, 2005 | 12.05 | 12.05 | 11.87 | 11.96 | 810,423 | -0.13(-1.04%) |
May 10, 2005 | 11.98 | 12.11 | 11.93 | 12.08 | 744,524 | +0.10(+0.82%) |
May 09, 2005 | 11.96 | 12.04 | 11.90 | 11.99 | 368,179 | -0.02(-0.17%) |
May 06, 2005 | 11.90 | 12.05 | 11.90 | 12.01 | 366,889 | +0.11(+0.94%) |
May 05, 2005 | 11.88 | 12.02 | 11.80 | 11.89 | 605,275 | -0.04(-0.35%) |
May 04, 2005 | 11.79 | 11.94 | 11.77 | 11.94 | 775,754 | +0.15(+1.24%) |
May 03, 2005 | 11.89 | 11.89 | 11.72 | 11.79 | 981,476 | -0.08(-0.65%) |
May 02, 2005 | 12.14 | 12.15 | 11.75 | 11.87 | 819,162 | -0.17(-1.45%) |
Apr 29, 2005 | 12.06 | 12.22 | 11.72 | 12.04 | 1,238,342 | +0.47(+4.04%) |
Apr 28, 2005 | 11.80 | 11.81 | 11.52 | 11.57 | 625,474 | -0.28(-2.36%) |
Apr 27, 2005 | 11.87 | 11.91 | 11.69 | 11.85 | 564,445 | -0.07(-0.59%) |
Apr 26, 2005 | 11.97 | 12.06 | 11.78 | 11.92 | 947,953 | -0.05(-0.41%) |
Apr 25, 2005 | 12.01 | 12.01 | 11.87 | 11.97 | 693,236 | +0.06(+0.47%) |
Apr 22, 2005 | 11.85 | 11.92 | 11.70 | 11.92 | 1,205,679 | +0.08(+0.71%) |
Apr 21, 2005 | 11.97 | 11.99 | 11.69 | 11.83 | 1,009,985 | +0.03(+0.30%) |
Apr 20, 2005 | 12.08 | 12.14 | 11.76 | 11.80 | 988,639 | -0.27(-2.20%) |
Apr 19, 2005 | 11.70 | 12.08 | 11.66 | 12.06 | 1,185,336 | +0.36(+3.04%) |
Apr 18, 2005 | 11.72 | 11.73 | 11.52 | 11.71 | 955,833 | -0.02(-0.18%) |
Apr 15, 2005 | 12.05 | 12.05 | 11.66 | 11.73 | 1,186,625 | -0.40(-3.28%) |
Apr 14, 2005 | 12.18 | 12.21 | 12.01 | 12.12 | 1,629,443 | -0.11(-0.91%) |
Apr 13, 2005 | 12.33 | 12.42 | 12.13 | 12.24 | 1,513,975 | -0.20(-1.63%) |
Apr 12, 2005 | 12.16 | 12.44 | 12.01 | 12.44 | 1,411,974 | +0.34(+2.77%) |
Apr 11, 2005 | 12.28 | 12.29 | 12.10 | 12.10 | 1,819,263 | -0.22(-1.76%) |
Apr 08, 2005 | 12.40 | 12.50 | 12.29 | 12.32 | 1,120,582 | -0.17(-1.34%) |
Apr 07, 2005 | 12.53 | 12.56 | 12.22 | 12.49 | 1,913,098 | -0.41(-3.19%) |
Apr 06, 2005 | 12.84 | 12.93 | 12.79 | 12.90 | 614,873 | +0.06(+0.49%) |
Apr 05, 2005 | 12.82 | 12.91 | 12.79 | 12.84 | 922,166 | +0.01(+0.05%) |
Apr 04, 2005 | 12.65 | 12.86 | 12.63 | 12.83 | 1,203,243 | +0.09(+0.71%) |
Apr 01, 2005 | 12.81 | 12.81 | 12.73 | 12.74 | 927,181 | -0.02(-0.16%) |
Mar 31, 2005 | 12.84 | 12.91 | 12.75 | 12.76 | 504,849 | -0.12(-0.92%) |
Mar 30, 2005 | 12.73 | 12.88 | 12.70 | 12.88 | 508,860 | +0.23(+1.82%) |
Mar 29, 2005 | 12.69 | 12.84 | 12.65 | 12.65 | 571,608 | -0.06(-0.44%) |
Mar 28, 2005 | 12.63 | 12.77 | 12.63 | 12.70 | 532,355 | +0.02(+0.16%) |
Mar 24, 2005 | 12.67 | 12.84 | 12.63 | 12.68 | 484,649 | +0.06(+0.44%) |
Mar 23, 2005 | 12.84 | 12.86 | 12.57 | 12.63 | 721,602 | -0.29(-2.22%) |
Mar 22, 2005 | 13.05 | 13.13 | 12.89 | 12.91 | 909,416 | -0.09(-0.70%) |
Mar 21, 2005 | 12.98 | 13.07 | 12.93 | 13.00 | 577,339 | -0.05(-0.37%) |
Mar 18, 2005 | 13.18 | 13.20 | 12.98 | 13.05 | 1,354,526 | -0.01(-0.05%) |
Mar 17, 2005 | 13.05 | 13.18 | 12.99 | 13.06 | 631,061 | +0.05(+0.38%) |
Mar 16, 2005 | 13.10 | 13.19 | 12.93 | 13.01 | 871,882 | -0.08(-0.64%) |
Mar 15, 2005 | 13.12 | 13.18 | 13.01 | 13.10 | 706,846 | -0.03(-0.21%) |
Mar 14, 2005 | 13.14 | 13.26 | 13.02 | 13.12 | 514,591 | -0.01(-0.05%) |
Mar 11, 2005 | 13.28 | 13.40 | 13.13 | 13.13 | 550,406 | -0.14(-1.05%) |
Mar 10, 2005 | 13.38 | 13.42 | 13.12 | 13.27 | 556,709 | -0.04(-0.31%) |
Mar 09, 2005 | 13.23 | 13.44 | 13.22 | 13.31 | 644,814 | +0.04(+0.32%) |
Mar 08, 2005 | 13.17 | 13.30 | 13.12 | 13.27 | 608,140 | +0.10(+0.74%) |
Mar 07, 2005 | 13.10 | 13.23 | 13.03 | 13.17 | 529,490 | +0.07(+0.53%) |
Mar 04, 2005 | 13.12 | 13.16 | 13.06 | 13.10 | 1,371,431 | +0.03(+0.21%) |
Mar 03, 2005 | 13.12 | 13.14 | 12.91 | 13.07 | 671,031 | +0.03(+0.21%) |
Mar 02, 2005 | 13.26 | 13.26 | 12.98 | 13.05 | 763,147 | -0.21(-1.58%) |