Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.66 | 12.70 | 12.59 | 12.61 | 1,169,779 | -0.04(-0.29%) |
May 27, 2005 | 12.49 | 12.68 | 12.46 | 12.64 | 1,908,090 | -0.01(-0.10%) |
May 26, 2005 | 12.59 | 12.68 | 12.57 | 12.66 | 1,000,779 | +0.14(+1.13%) |
May 25, 2005 | 12.63 | 12.64 | 12.41 | 12.51 | 1,274,577 | -0.10(-0.76%) |
May 24, 2005 | 12.71 | 12.72 | 12.58 | 12.61 | 841,221 | +0.05(+0.39%) |
May 23, 2005 | 12.36 | 12.58 | 12.35 | 12.56 | 982,841 | +0.24(+1.91%) |
May 20, 2005 | 12.40 | 12.41 | 12.31 | 12.33 | 882,763 | -0.26(-2.09%) |
May 19, 2005 | 12.66 | 12.68 | 12.54 | 12.59 | 1,394,482 | -0.26(-2.06%) |
May 18, 2005 | 12.63 | 12.89 | 12.59 | 12.85 | 2,160,173 | +0.35(+2.84%) |
May 17, 2005 | 12.38 | 12.56 | 12.36 | 12.50 | 1,563,481 | -0.05(-0.38%) |
May 16, 2005 | 12.42 | 12.55 | 12.40 | 12.55 | 1,408,644 | +0.28(+2.29%) |
May 13, 2005 | 12.40 | 12.40 | 12.17 | 12.27 | 1,710,766 | -0.30(-2.37%) |
May 12, 2005 | 12.73 | 12.75 | 12.56 | 12.56 | 1,246,253 | -0.44(-3.40%) |
May 11, 2005 | 13.05 | 13.09 | 12.90 | 13.01 | 1,199,991 | -0.03(-0.19%) |
May 10, 2005 | 13.18 | 13.18 | 13.03 | 13.03 | 1,268,912 | -0.40(-2.94%) |
May 09, 2005 | 13.40 | 13.46 | 13.36 | 13.43 | 1,198,103 | +0.08(+0.60%) |
May 06, 2005 | 13.27 | 13.40 | 13.26 | 13.35 | 732,646 | +0.14(+1.04%) |
May 05, 2005 | 13.22 | 13.30 | 13.08 | 13.21 | 850,662 | +0.18(+1.38%) |
May 04, 2005 | 12.86 | 13.07 | 12.85 | 13.03 | 1,154,672 | +0.23(+1.82%) |
May 03, 2005 | 12.85 | 12.89 | 12.76 | 12.79 | 1,039,488 | -0.15(-1.18%) |
May 02, 2005 | 12.82 | 12.99 | 12.79 | 12.95 | 1,207,544 | +0.17(+1.36%) |
Apr 29, 2005 | 12.78 | 12.85 | 12.71 | 12.77 | 1,546,487 | +0.22(+1.77%) |
Apr 28, 2005 | 12.52 | 12.68 | 12.49 | 12.55 | 2,894,707 | -0.41(-3.19%) |
Apr 27, 2005 | 12.99 | 13.01 | 12.83 | 12.96 | 1,862,771 | -0.24(-1.80%) |
Apr 26, 2005 | 13.23 | 13.29 | 13.16 | 13.20 | 1,668,280 | -0.40(-2.94%) |
Apr 25, 2005 | 13.49 | 13.64 | 13.41 | 13.60 | 1,388,817 | +0.14(+1.01%) |
Apr 22, 2005 | 13.47 | 13.58 | 13.38 | 13.47 | 1,798,570 | +0.02(+0.16%) |
Apr 21, 2005 | 13.38 | 13.47 | 13.26 | 13.45 | 1,525,716 | +0.10(+0.77%) |
Apr 20, 2005 | 13.50 | 13.51 | 13.30 | 13.34 | 1,524,772 | -0.12(-0.89%) |
Apr 19, 2005 | 13.35 | 13.47 | 13.31 | 13.46 | 1,698,492 | +0.37(+2.84%) |
Apr 18, 2005 | 13.02 | 13.15 | 12.95 | 13.09 | 2,411,312 | +0.27(+2.14%) |
Apr 15, 2005 | 13.22 | 13.29 | 12.78 | 12.82 | 3,857,721 | -0.28(-2.15%) |
Apr 14, 2005 | 13.46 | 13.49 | 13.08 | 13.10 | 3,328,063 | -0.39(-2.87%) |
Apr 13, 2005 | 13.56 | 13.61 | 13.45 | 13.49 | 2,962,685 | -0.36(-2.62%) |
Apr 12, 2005 | 13.83 | 13.86 | 13.66 | 13.85 | 1,728,705 | +0.06(+0.45%) |
Apr 11, 2005 | 13.80 | 13.83 | 13.74 | 13.79 | 1,087,639 | -0.00(-0.02%) |
Apr 08, 2005 | 13.81 | 13.83 | 13.71 | 13.79 | 1,717,375 | +0.12(+0.84%) |
Apr 07, 2005 | 13.68 | 13.83 | 13.64 | 13.68 | 1,624,850 | +0.06(+0.42%) |
Apr 06, 2005 | 13.57 | 13.68 | 13.51 | 13.62 | 1,757,028 | +0.05(+0.37%) |
Apr 05, 2005 | 13.43 | 13.59 | 13.42 | 13.57 | 1,128,237 | -0.01(-0.07%) |
Apr 04, 2005 | 13.51 | 13.63 | 13.50 | 13.58 | 1,153,728 | -0.09(-0.66%) |
Apr 01, 2005 | 13.77 | 13.79 | 13.60 | 13.67 | 826,115 | -0.08(-0.55%) |
Mar 31, 2005 | 13.78 | 13.86 | 13.67 | 13.74 | 1,705,101 | +0.13(+0.93%) |
Mar 30, 2005 | 13.52 | 13.62 | 13.42 | 13.62 | 1,591,805 | +0.44(+3.34%) |
Mar 29, 2005 | 13.32 | 13.40 | 13.18 | 13.18 | 2,154,508 | -0.32(-2.39%) |
Mar 28, 2005 | 13.66 | 13.66 | 13.47 | 13.50 | 717,540 | -0.13(-0.93%) |
Mar 24, 2005 | 13.63 | 13.74 | 13.54 | 13.63 | 2,979,679 | -0.18(-1.28%) |
Mar 23, 2005 | 13.91 | 13.94 | 13.79 | 13.80 | 1,508,722 | -0.38(-2.68%) |
Mar 22, 2005 | 14.42 | 14.52 | 14.15 | 14.18 | 1,680,554 | -0.36(-2.47%) |
Mar 21, 2005 | 14.73 | 14.73 | 14.47 | 14.54 | 1,439,800 | -0.39(-2.62%) |
Mar 18, 2005 | 14.87 | 14.94 | 14.76 | 14.93 | 1,698,492 | -0.01(-0.04%) |
Mar 17, 2005 | 14.74 | 14.99 | 14.74 | 14.94 | 1,703,213 | +0.31(+2.12%) |
Mar 16, 2005 | 14.69 | 14.70 | 14.59 | 14.63 | 810,064 | +0.22(+1.52%) |
Mar 15, 2005 | 14.48 | 14.55 | 14.41 | 14.41 | 839,333 | -0.17(-1.20%) |
Mar 14, 2005 | 14.51 | 14.61 | 14.46 | 14.58 | 986,617 | -0.16(-1.08%) |
Mar 11, 2005 | 14.69 | 14.81 | 14.67 | 14.74 | 1,520,996 | +0.04(+0.25%) |
Mar 10, 2005 | 14.85 | 14.85 | 14.53 | 14.71 | 2,417,921 | -0.14(-0.93%) |
Mar 09, 2005 | 15.03 | 15.06 | 14.78 | 14.85 | 2,113,910 | -0.17(-1.16%) |
Mar 08, 2005 | 15.03 | 15.06 | 14.89 | 15.02 | 2,213,044 | +0.01(+0.07%) |
Mar 07, 2005 | 14.96 | 15.14 | 14.95 | 15.01 | 1,061,203 | -0.12(-0.77%) |
Mar 04, 2005 | 14.93 | 15.25 | 14.90 | 15.12 | 1,526,660 | +0.28(+1.91%) |
Mar 03, 2005 | 14.77 | 14.89 | 14.73 | 14.84 | 851,606 | +0.27(+1.88%) |
Mar 02, 2005 | 14.28 | 14.63 | 14.28 | 14.57 | 1,600,303 | -0.13(-0.91%) |