Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.35 | 12.51 | 12.33 | 12.41 | 810,988 | +0.11(+0.91%) |
May 27, 2005 | 12.16 | 12.34 | 12.14 | 12.30 | 266,368 | +0.04(+0.31%) |
May 26, 2005 | 12.07 | 12.28 | 12.07 | 12.26 | 391,978 | +0.21(+1.70%) |
May 25, 2005 | 12.12 | 12.14 | 11.94 | 12.06 | 419,468 | -0.17(-1.41%) |
May 24, 2005 | 12.22 | 12.36 | 12.12 | 12.23 | 687,600 | +0.05(+0.43%) |
May 23, 2005 | 12.29 | 12.37 | 12.17 | 12.18 | 676,002 | -0.15(-1.26%) |
May 20, 2005 | 12.43 | 12.45 | 12.31 | 12.33 | 443,894 | -0.16(-1.28%) |
May 19, 2005 | 12.37 | 12.50 | 12.32 | 12.49 | 492,188 | +0.14(+1.11%) |
May 18, 2005 | 12.24 | 12.36 | 12.23 | 12.36 | 275,800 | +0.08(+0.65%) |
May 17, 2005 | 12.18 | 12.29 | 12.11 | 12.28 | 247,198 | +0.03(+0.22%) |
May 16, 2005 | 12.16 | 12.27 | 12.06 | 12.25 | 451,510 | +0.09(+0.74%) |
May 13, 2005 | 12.29 | 12.30 | 12.06 | 12.16 | 378,524 | -0.08(-0.67%) |
May 12, 2005 | 12.35 | 12.38 | 12.19 | 12.24 | 812,394 | -0.12(-1.01%) |
May 11, 2005 | 12.27 | 12.45 | 12.10 | 12.37 | 555,666 | +0.11(+0.86%) |
May 10, 2005 | 12.16 | 12.45 | 12.10 | 12.26 | 971,270 | +0.10(+0.82%) |
May 09, 2005 | 12.10 | 12.22 | 12.05 | 12.16 | 547,714 | +0.09(+0.70%) |
May 06, 2005 | 12.15 | 12.15 | 11.90 | 12.07 | 849,222 | -0.00(-0.02%) |
May 05, 2005 | 12.44 | 12.44 | 12.07 | 12.08 | 1,010,736 | -0.39(-3.17%) |
May 04, 2005 | 12.44 | 12.50 | 12.40 | 12.47 | 486,652 | +0.10(+0.77%) |
May 03, 2005 | 12.30 | 12.51 | 12.30 | 12.38 | 497,756 | -0.04(-0.34%) |
May 02, 2005 | 12.20 | 12.42 | 12.16 | 12.42 | 1,005,122 | +0.25(+2.08%) |
Apr 29, 2005 | 11.94 | 12.18 | 11.88 | 12.17 | 651,818 | +0.22(+1.88%) |
Apr 28, 2005 | 11.97 | 12.01 | 11.75 | 11.94 | 567,378 | -0.06(-0.50%) |
Apr 27, 2005 | 11.89 | 12.01 | 11.82 | 12.00 | 873,888 | +0.08(+0.65%) |
Apr 26, 2005 | 11.41 | 12.13 | 11.33 | 11.93 | 1,273,798 | +0.63(+5.55%) |
Apr 25, 2005 | 11.11 | 11.30 | 11.01 | 11.30 | 671,188 | +0.25(+2.29%) |
Apr 22, 2005 | 11.14 | 11.23 | 10.99 | 11.04 | 506,014 | -0.06(-0.54%) |
Apr 21, 2005 | 11.07 | 11.11 | 10.97 | 11.11 | 1,292,360 | +0.08(+0.68%) |
Apr 20, 2005 | 11.31 | 11.32 | 10.94 | 11.03 | 823,542 | -0.29(-2.56%) |
Apr 19, 2005 | 11.26 | 11.47 | 11.23 | 11.32 | 838,582 | +0.03(+0.27%) |
Apr 18, 2005 | 11.06 | 11.38 | 11.02 | 11.29 | 499,782 | +0.26(+2.36%) |
Apr 15, 2005 | 10.95 | 11.27 | 10.94 | 11.03 | 1,116,558 | +0.04(+0.41%) |
Apr 14, 2005 | 11.02 | 11.03 | 10.95 | 10.98 | 770,066 | +0.00(+0.05%) |
Apr 13, 2005 | 10.96 | 11.03 | 10.94 | 10.98 | 617,518 | +0.00(+0.00%) |
Apr 12, 2005 | 11.02 | 11.03 | 10.92 | 10.98 | 489,508 | -0.03(-0.23%) |
Apr 11, 2005 | 11.02 | 11.09 | 10.92 | 11.01 | 334,330 | -0.03(-0.29%) |
Apr 08, 2005 | 11.01 | 11.09 | 10.69 | 11.04 | 826,338 | +0.00(+0.00%) |
Apr 07, 2005 | 11.04 | 11.08 | 10.97 | 11.04 | 659,932 | -0.03(-0.23%) |
Apr 06, 2005 | 11.09 | 11.15 | 11.00 | 11.06 | 506,508 | -0.06(-0.52%) |
Apr 05, 2005 | 10.96 | 11.14 | 10.91 | 11.12 | 585,592 | +0.11(+0.98%) |
Apr 04, 2005 | 11.21 | 11.22 | 10.85 | 11.01 | 818,754 | -0.25(-2.24%) |
Apr 01, 2005 | 11.09 | 11.28 | 11.06 | 11.27 | 503,816 | +0.21(+1.95%) |
Mar 31, 2005 | 11.16 | 11.16 | 10.98 | 11.05 | 498,538 | -0.05(-0.50%) |
Mar 30, 2005 | 11.06 | 11.19 | 11.04 | 11.11 | 481,438 | +0.04(+0.36%) |
Mar 29, 2005 | 11.09 | 11.24 | 11.05 | 11.06 | 758,394 | +0.00(+0.02%) |
Mar 28, 2005 | 11.19 | 11.19 | 11.02 | 11.06 | 584,964 | -0.06(-0.52%) |
Mar 24, 2005 | 11.19 | 11.25 | 11.04 | 11.12 | 684,988 | -0.06(-0.50%) |
Mar 23, 2005 | 11.25 | 11.34 | 11.14 | 11.18 | 716,324 | -0.13(-1.18%) |
Mar 22, 2005 | 11.27 | 11.44 | 11.25 | 11.31 | 466,244 | -0.01(-0.09%) |
Mar 21, 2005 | 11.41 | 11.42 | 11.25 | 11.32 | 304,062 | -0.03(-0.26%) |
Mar 18, 2005 | 11.43 | 11.47 | 11.30 | 11.35 | 677,520 | -0.01(-0.11%) |
Mar 17, 2005 | 11.51 | 11.54 | 11.34 | 11.36 | 489,562 | -0.10(-0.85%) |
Mar 16, 2005 | 11.57 | 11.75 | 11.42 | 11.46 | 346,338 | -0.16(-1.36%) |
Mar 15, 2005 | 11.49 | 11.67 | 11.47 | 11.62 | 415,556 | +0.06(+0.56%) |
Mar 14, 2005 | 11.46 | 11.61 | 11.36 | 11.55 | 403,706 | +0.09(+0.76%) |
Mar 11, 2005 | 11.57 | 11.68 | 11.35 | 11.46 | 565,174 | -0.17(-1.48%) |
Mar 10, 2005 | 11.63 | 11.68 | 11.53 | 11.64 | 290,402 | +0.04(+0.39%) |
Mar 09, 2005 | 11.64 | 11.64 | 11.52 | 11.59 | 285,784 | -0.03(-0.28%) |
Mar 08, 2005 | 11.73 | 11.74 | 11.60 | 11.62 | 452,446 | -0.06(-0.51%) |
Mar 07, 2005 | 11.54 | 11.74 | 11.51 | 11.69 | 408,562 | +0.18(+1.56%) |
Mar 04, 2005 | 11.54 | 11.62 | 11.49 | 11.51 | 296,696 | +0.00(+0.00%) |
Mar 03, 2005 | 11.54 | 11.56 | 11.41 | 11.51 | 448,458 | -0.02(-0.20%) |
Mar 02, 2005 | 11.75 | 11.75 | 11.40 | 11.53 | 576,864 | -0.12(-1.03%) |