Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.30 | 12.35 | 12.30 | 12.34 | 638,752 | +0.05(+0.40%) |
May 27, 2005 | 12.24 | 12.30 | 12.24 | 12.29 | 539,528 | +0.12(+1.00%) |
May 26, 2005 | 12.13 | 12.18 | 12.10 | 12.16 | 553,703 | +0.03(+0.22%) |
May 25, 2005 | 12.12 | 12.14 | 12.08 | 12.14 | 232,112 | -0.10(-0.81%) |
May 24, 2005 | 12.27 | 12.28 | 12.22 | 12.24 | 403,982 | -0.05(-0.37%) |
May 23, 2005 | 12.30 | 12.30 | 12.22 | 12.28 | 524,025 | -0.03(-0.22%) |
May 20, 2005 | 12.29 | 12.31 | 12.27 | 12.31 | 442,076 | +0.00(+0.04%) |
May 19, 2005 | 12.26 | 12.32 | 12.24 | 12.30 | 412,398 | +0.07(+0.57%) |
May 18, 2005 | 12.17 | 12.25 | 12.13 | 12.23 | 554,589 | +0.06(+0.48%) |
May 17, 2005 | 12.17 | 12.18 | 12.09 | 12.17 | 438,533 | -0.19(-1.52%) |
May 16, 2005 | 12.29 | 12.36 | 12.28 | 12.36 | 469,540 | +0.07(+0.55%) |
May 13, 2005 | 12.29 | 12.33 | 12.27 | 12.29 | 714,499 | +0.01(+0.11%) |
May 12, 2005 | 12.53 | 12.53 | 12.27 | 12.28 | 1,405,964 | -0.25(-2.00%) |
May 11, 2005 | 12.47 | 12.54 | 12.47 | 12.53 | 489,474 | +0.04(+0.34%) |
May 10, 2005 | 12.62 | 12.62 | 12.47 | 12.49 | 353,484 | -0.15(-1.21%) |
May 09, 2005 | 12.64 | 12.65 | 12.61 | 12.64 | 652,484 | +0.05(+0.36%) |
May 06, 2005 | 12.62 | 12.62 | 12.58 | 12.60 | 242,300 | +0.03(+0.27%) |
May 05, 2005 | 12.62 | 12.62 | 12.50 | 12.56 | 504,977 | +0.02(+0.14%) |
May 04, 2005 | 12.42 | 12.56 | 12.38 | 12.55 | 698,552 | +0.17(+1.41%) |
May 03, 2005 | 12.44 | 12.44 | 12.36 | 12.37 | 371,645 | -0.14(-1.08%) |
May 02, 2005 | 12.43 | 12.51 | 12.40 | 12.51 | 767,654 | +0.02(+0.14%) |
Apr 29, 2005 | 12.33 | 12.49 | 12.28 | 12.49 | 1,254,470 | +0.26(+2.10%) |
Apr 28, 2005 | 12.33 | 12.33 | 12.21 | 12.23 | 866,878 | -0.04(-0.31%) |
Apr 27, 2005 | 12.38 | 12.38 | 12.26 | 12.27 | 1,822,792 | -0.16(-1.25%) |
Apr 26, 2005 | 12.38 | 12.51 | 12.38 | 12.43 | 632,551 | +0.05(+0.40%) |
Apr 25, 2005 | 12.31 | 12.42 | 12.31 | 12.38 | 432,331 | +0.12(+0.96%) |
Apr 22, 2005 | 12.36 | 12.36 | 12.19 | 12.26 | 384,048 | -0.04(-0.35%) |
Apr 21, 2005 | 12.02 | 12.31 | 12.02 | 12.30 | 723,358 | +0.40(+3.32%) |
Apr 20, 2005 | 12.13 | 12.14 | 11.91 | 11.91 | 646,725 | -0.24(-1.95%) |
Apr 19, 2005 | 12.08 | 12.14 | 12.06 | 12.14 | 551,045 | +0.14(+1.20%) |
Apr 18, 2005 | 11.85 | 12.00 | 11.84 | 12.00 | 1,159,676 | -0.03(-0.23%) |
Apr 15, 2005 | 12.35 | 12.35 | 12.01 | 12.03 | 1,179,610 | -0.36(-2.93%) |
Apr 14, 2005 | 12.55 | 12.55 | 12.38 | 12.39 | 986,035 | -0.13(-1.03%) |
Apr 13, 2005 | 12.62 | 12.62 | 12.49 | 12.52 | 586,482 | -0.02(-0.18%) |
Apr 12, 2005 | 12.50 | 12.55 | 12.42 | 12.54 | 1,000,653 | -0.01(-0.09%) |
Apr 11, 2005 | 12.57 | 12.59 | 12.51 | 12.55 | 474,856 | -0.01(-0.07%) |
Apr 08, 2005 | 12.64 | 12.64 | 12.55 | 12.56 | 901,429 | +0.03(+0.22%) |
Apr 07, 2005 | 12.50 | 12.55 | 12.49 | 12.53 | 423,472 | +0.06(+0.47%) |
Apr 06, 2005 | 12.46 | 12.51 | 12.45 | 12.48 | 431,888 | +0.08(+0.62%) |
Apr 05, 2005 | 12.48 | 12.48 | 12.38 | 12.40 | 421,257 | -0.03(-0.25%) |
Apr 04, 2005 | 12.42 | 12.43 | 12.35 | 12.43 | 749,936 | +0.06(+0.46%) |
Apr 01, 2005 | 12.45 | 12.47 | 12.35 | 12.37 | 708,740 | +0.05(+0.38%) |
Mar 31, 2005 | 12.33 | 12.35 | 12.30 | 12.33 | 635,651 | +0.02(+0.18%) |
Mar 30, 2005 | 12.22 | 12.31 | 12.22 | 12.30 | 702,982 | +0.11(+0.93%) |
Mar 29, 2005 | 12.30 | 12.33 | 12.19 | 12.19 | 928,893 | -0.19(-1.55%) |
Mar 28, 2005 | 12.44 | 12.44 | 12.36 | 12.38 | 570,093 | -0.01(-0.11%) |
Mar 24, 2005 | 12.42 | 12.45 | 12.38 | 12.40 | 800,876 | +0.05(+0.40%) |
Mar 23, 2005 | 12.45 | 12.45 | 12.31 | 12.35 | 1,310,284 | -0.12(-0.92%) |
Mar 22, 2005 | 12.71 | 12.71 | 12.46 | 12.46 | 856,247 | -0.29(-2.28%) |
Mar 21, 2005 | 12.85 | 12.85 | 12.73 | 12.75 | 533,327 | +0.00(+0.02%) |
Mar 18, 2005 | 12.78 | 12.79 | 12.74 | 12.75 | 722,029 | -0.05(-0.39%) |
Mar 17, 2005 | 12.66 | 12.80 | 12.66 | 12.80 | 1,230,550 | +0.23(+1.80%) |
Mar 16, 2005 | 12.64 | 12.67 | 12.57 | 12.57 | 1,911,384 | +0.00(+0.00%) |
Mar 15, 2005 | 12.76 | 12.76 | 12.56 | 12.57 | 891,241 | -0.22(-1.69%) |
Mar 14, 2005 | 12.81 | 12.83 | 12.77 | 12.79 | 637,423 | +0.00(+0.00%) |
Mar 11, 2005 | 12.82 | 12.82 | 12.76 | 12.79 | 732,217 | +0.05(+0.39%) |
Mar 10, 2005 | 12.81 | 12.81 | 12.70 | 12.74 | 1,156,576 | -0.07(-0.55%) |
Mar 09, 2005 | 12.90 | 12.91 | 12.81 | 12.81 | 1,473,737 | -0.06(-0.44%) |
Mar 08, 2005 | 12.89 | 12.89 | 12.86 | 12.87 | 983,820 | +0.08(+0.60%) |
Mar 07, 2005 | 12.76 | 12.82 | 12.73 | 12.79 | 939,967 | +0.05(+0.41%) |
Mar 04, 2005 | 12.83 | 12.83 | 12.66 | 12.74 | 1,034,318 | -0.09(-0.70%) |
Mar 03, 2005 | 12.84 | 12.85 | 12.80 | 12.83 | 731,331 | +0.09(+0.67%) |
Mar 02, 2005 | 12.85 | 12.86 | 12.71 | 12.74 | 1,064,882 | -0.25(-1.91%) |