Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.73 | 11.89 | 11.71 | 11.73 | 439,052 | -0.06(-0.49%) |
May 27, 2005 | 11.74 | 11.79 | 11.69 | 11.79 | 239,090 | +0.10(+0.89%) |
May 26, 2005 | 11.79 | 11.85 | 11.68 | 11.69 | 485,862 | -0.03(-0.29%) |
May 25, 2005 | 11.91 | 11.91 | 11.71 | 11.72 | 522,830 | -0.16(-1.37%) |
May 24, 2005 | 11.91 | 11.95 | 11.81 | 11.88 | 497,144 | -0.09(-0.73%) |
May 23, 2005 | 11.91 | 11.99 | 11.87 | 11.97 | 464,977 | +0.05(+0.45%) |
May 20, 2005 | 12.04 | 12.04 | 11.82 | 11.91 | 555,236 | -0.11(-0.93%) |
May 19, 2005 | 11.77 | 12.04 | 11.77 | 12.03 | 1,484,712 | +0.27(+2.30%) |
May 18, 2005 | 11.70 | 11.81 | 11.66 | 11.76 | 651,257 | +0.09(+0.79%) |
May 17, 2005 | 11.71 | 11.71 | 11.59 | 11.66 | 633,013 | +0.00(+0.00%) |
May 16, 2005 | 11.64 | 11.70 | 11.63 | 11.66 | 724,472 | +0.07(+0.65%) |
May 13, 2005 | 11.74 | 11.77 | 11.56 | 11.59 | 348,553 | -0.15(-1.28%) |
May 12, 2005 | 11.91 | 11.94 | 11.71 | 11.74 | 402,804 | -0.22(-1.81%) |
May 11, 2005 | 12.00 | 12.00 | 11.84 | 11.96 | 1,870,473 | -0.04(-0.35%) |
May 10, 2005 | 11.95 | 12.00 | 11.80 | 12.00 | 470,979 | -0.01(-0.07%) |
May 09, 2005 | 11.75 | 12.01 | 11.69 | 12.01 | 325,028 | +0.27(+2.31%) |
May 06, 2005 | 11.89 | 11.92 | 11.71 | 11.73 | 353,594 | -0.14(-1.16%) |
May 05, 2005 | 11.84 | 11.89 | 11.77 | 11.87 | 344,232 | +0.04(+0.32%) |
May 04, 2005 | 11.72 | 11.86 | 11.69 | 11.84 | 306,304 | +0.11(+0.96%) |
May 03, 2005 | 11.66 | 11.73 | 11.64 | 11.72 | 639,494 | +0.01(+0.11%) |
May 02, 2005 | 11.83 | 11.83 | 11.64 | 11.71 | 617,890 | -0.08(-0.67%) |
Apr 29, 2005 | 11.49 | 11.80 | 11.41 | 11.79 | 457,296 | +0.31(+2.72%) |
Apr 28, 2005 | 11.60 | 11.62 | 11.48 | 11.48 | 367,517 | -0.16(-1.36%) |
Apr 27, 2005 | 11.55 | 11.66 | 11.50 | 11.64 | 744,396 | +0.03(+0.22%) |
Apr 26, 2005 | 11.67 | 11.72 | 11.53 | 11.61 | 721,831 | -0.05(-0.46%) |
Apr 25, 2005 | 11.62 | 11.71 | 11.55 | 11.66 | 938,597 | +0.04(+0.36%) |
Apr 22, 2005 | 11.62 | 11.65 | 11.46 | 11.62 | 455,375 | -0.04(-0.36%) |
Apr 21, 2005 | 11.69 | 11.74 | 11.58 | 11.66 | 376,639 | +0.05(+0.43%) |
Apr 20, 2005 | 11.73 | 11.73 | 11.58 | 11.61 | 684,624 | -0.15(-1.31%) |
Apr 19, 2005 | 11.69 | 11.77 | 11.67 | 11.77 | 903,550 | +0.07(+0.57%) |
Apr 18, 2005 | 11.70 | 11.76 | 11.56 | 11.70 | 525,710 | +0.05(+0.43%) |
Apr 15, 2005 | 11.68 | 11.71 | 11.49 | 11.65 | 408,565 | -0.02(-0.14%) |
Apr 14, 2005 | 11.74 | 11.79 | 11.61 | 11.67 | 438,572 | -0.12(-0.99%) |
Apr 13, 2005 | 11.78 | 11.84 | 11.68 | 11.79 | 555,236 | +0.01(+0.11%) |
Apr 12, 2005 | 11.69 | 11.80 | 11.56 | 11.77 | 827,214 | +0.08(+0.68%) |
Apr 11, 2005 | 11.59 | 11.71 | 11.55 | 11.69 | 681,743 | +0.07(+0.57%) |
Apr 08, 2005 | 11.79 | 11.79 | 11.61 | 11.63 | 321,667 | -0.12(-1.03%) |
Apr 07, 2005 | 11.72 | 11.75 | 11.61 | 11.75 | 544,194 | +0.03(+0.21%) |
Apr 06, 2005 | 11.64 | 11.73 | 11.57 | 11.72 | 727,593 | +0.17(+1.44%) |
Apr 05, 2005 | 11.46 | 11.56 | 11.41 | 11.56 | 323,348 | +0.10(+0.91%) |
Apr 04, 2005 | 11.67 | 11.67 | 11.23 | 11.45 | 2,159,734 | -0.30(-2.52%) |
Apr 01, 2005 | 11.93 | 11.98 | 11.68 | 11.75 | 991,888 | -0.08(-0.70%) |
Mar 31, 2005 | 11.92 | 11.98 | 11.71 | 11.83 | 712,229 | -0.03(-0.28%) |
Mar 30, 2005 | 11.68 | 11.86 | 11.64 | 11.86 | 368,717 | +0.24(+2.08%) |
Mar 29, 2005 | 11.64 | 11.78 | 11.56 | 11.62 | 498,104 | -0.02(-0.18%) |
Mar 28, 2005 | 11.73 | 11.81 | 11.61 | 11.64 | 496,904 | -0.06(-0.50%) |
Mar 24, 2005 | 11.77 | 11.94 | 11.70 | 11.70 | 511,307 | +0.00(+0.00%) |
Mar 23, 2005 | 11.79 | 11.89 | 11.58 | 11.70 | 393,442 | -0.11(-0.95%) |
Mar 22, 2005 | 11.94 | 12.12 | 11.79 | 11.81 | 640,454 | -0.18(-1.53%) |
Mar 21, 2005 | 12.21 | 12.21 | 11.91 | 12.00 | 451,294 | -0.17(-1.37%) |
Mar 18, 2005 | 12.39 | 12.39 | 12.10 | 12.16 | 695,186 | -0.22(-1.82%) |
Mar 17, 2005 | 12.21 | 12.40 | 12.21 | 12.39 | 355,754 | +0.20(+1.64%) |
Mar 16, 2005 | 12.35 | 12.41 | 12.19 | 12.19 | 416,967 | -0.22(-1.75%) |
Mar 15, 2005 | 12.62 | 12.71 | 12.28 | 12.41 | 1,083,828 | +0.13(+1.09%) |
Mar 14, 2005 | 12.10 | 12.27 | 12.02 | 12.27 | 270,056 | +0.22(+1.87%) |
Mar 11, 2005 | 12.18 | 12.18 | 11.98 | 12.05 | 290,221 | -0.12(-0.96%) |
Mar 10, 2005 | 12.17 | 12.24 | 11.98 | 12.16 | 928,755 | -0.01(-0.07%) |
Mar 09, 2005 | 12.48 | 12.48 | 12.02 | 12.17 | 659,658 | -0.31(-2.47%) |
Mar 08, 2005 | 12.56 | 12.56 | 12.36 | 12.48 | 791,446 | -0.03(-0.23%) |
Mar 07, 2005 | 12.45 | 12.65 | 12.45 | 12.51 | 1,008,212 | -0.01(-0.10%) |
Mar 04, 2005 | 12.52 | 12.69 | 12.46 | 12.52 | 1,516,159 | +0.03(+0.27%) |
Mar 03, 2005 | 12.39 | 12.49 | 12.30 | 12.49 | 406,645 | +0.16(+1.28%) |
Mar 02, 2005 | 12.33 | 12.38 | 12.23 | 12.33 | 554,516 | -0.05(-0.44%) |