Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.16 | 13.27 | 13.15 | 13.15 | 505,641 | +0.03(+0.19%) |
May 27, 2005 | 13.04 | 13.14 | 13.04 | 13.12 | 396,939 | +0.05(+0.35%) |
May 26, 2005 | 12.94 | 13.14 | 12.94 | 13.08 | 515,059 | +0.14(+1.10%) |
May 25, 2005 | 12.87 | 13.00 | 12.75 | 12.93 | 1,019,719 | +0.06(+0.47%) |
May 24, 2005 | 12.79 | 12.90 | 12.78 | 12.87 | 622,191 | -0.01(-0.08%) |
May 23, 2005 | 13.02 | 13.05 | 12.78 | 12.88 | 773,079 | -0.14(-1.10%) |
May 20, 2005 | 13.03 | 13.04 | 12.94 | 13.03 | 197,782 | -0.01(-0.04%) |
May 19, 2005 | 13.11 | 13.12 | 12.95 | 13.03 | 392,622 | -0.07(-0.54%) |
May 18, 2005 | 13.05 | 13.12 | 13.03 | 13.10 | 324,732 | +0.05(+0.39%) |
May 17, 2005 | 12.97 | 13.07 | 12.87 | 13.05 | 311,390 | +0.08(+0.63%) |
May 16, 2005 | 12.70 | 12.97 | 12.70 | 12.97 | 686,353 | +0.24(+1.88%) |
May 13, 2005 | 12.74 | 12.82 | 12.58 | 12.73 | 589,620 | +0.01(+0.04%) |
May 12, 2005 | 12.90 | 12.93 | 12.72 | 12.73 | 733,641 | -0.18(-1.42%) |
May 11, 2005 | 12.97 | 12.98 | 12.83 | 12.91 | 395,761 | -0.04(-0.28%) |
May 10, 2005 | 12.92 | 12.95 | 12.82 | 12.95 | 426,174 | +0.01(+0.08%) |
May 09, 2005 | 12.78 | 12.93 | 12.71 | 12.93 | 439,125 | +0.19(+1.48%) |
May 06, 2005 | 12.87 | 12.87 | 12.74 | 12.75 | 532,522 | -0.27(-2.04%) |
May 05, 2005 | 12.96 | 13.04 | 12.89 | 13.01 | 474,247 | +0.07(+0.55%) |
May 04, 2005 | 12.87 | 13.03 | 12.81 | 12.94 | 434,808 | +0.06(+0.44%) |
May 03, 2005 | 13.03 | 13.11 | 12.86 | 12.88 | 741,685 | -0.14(-1.06%) |
May 02, 2005 | 12.88 | 13.03 | 12.77 | 13.02 | 799,372 | +0.13(+0.99%) |
Apr 29, 2005 | 12.84 | 12.90 | 12.74 | 12.89 | 628,863 | +0.07(+0.52%) |
Apr 28, 2005 | 13.15 | 13.15 | 12.80 | 12.83 | 918,277 | -0.28(-2.14%) |
Apr 27, 2005 | 13.16 | 13.19 | 12.90 | 13.11 | 877,072 | -0.06(-0.43%) |
Apr 26, 2005 | 13.33 | 13.33 | 13.13 | 13.16 | 801,334 | -0.29(-2.16%) |
Apr 25, 2005 | 13.25 | 13.72 | 13.24 | 13.45 | 597,076 | +0.30(+2.29%) |
Apr 22, 2005 | 13.05 | 13.24 | 13.05 | 13.15 | 818,208 | +0.04(+0.31%) |
Apr 21, 2005 | 13.14 | 13.18 | 13.00 | 13.11 | 909,644 | +0.14(+1.06%) |
Apr 20, 2005 | 13.12 | 13.22 | 12.97 | 12.98 | 505,837 | -0.22(-1.66%) |
Apr 19, 2005 | 13.12 | 13.24 | 13.07 | 13.19 | 499,951 | +0.17(+1.29%) |
Apr 18, 2005 | 12.97 | 13.16 | 12.78 | 13.03 | 462,278 | +0.11(+0.83%) |
Apr 15, 2005 | 13.15 | 13.22 | 12.89 | 12.92 | 418,915 | -0.30(-2.24%) |
Apr 14, 2005 | 13.39 | 13.40 | 13.22 | 13.22 | 340,429 | -0.18(-1.37%) |
Apr 13, 2005 | 13.50 | 13.51 | 13.34 | 13.40 | 385,166 | -0.07(-0.49%) |
Apr 12, 2005 | 13.30 | 13.49 | 13.22 | 13.46 | 403,610 | +0.16(+1.23%) |
Apr 11, 2005 | 13.28 | 13.35 | 13.24 | 13.30 | 618,463 | +0.02(+0.15%) |
Apr 08, 2005 | 13.27 | 13.34 | 13.24 | 13.28 | 425,782 | +0.00(+0.00%) |
Apr 07, 2005 | 13.26 | 13.44 | 13.23 | 13.28 | 516,236 | +0.02(+0.12%) |
Apr 06, 2005 | 13.30 | 13.37 | 13.25 | 13.27 | 344,746 | -0.02(-0.15%) |
Apr 05, 2005 | 13.24 | 13.33 | 13.20 | 13.29 | 314,333 | +0.09(+0.70%) |
Apr 04, 2005 | 13.28 | 13.30 | 13.10 | 13.19 | 563,720 | -0.12(-0.92%) |
Apr 01, 2005 | 13.25 | 13.43 | 13.14 | 13.32 | 1,209,261 | +0.31(+2.39%) |
Mar 31, 2005 | 12.74 | 13.08 | 12.74 | 13.01 | 740,312 | +0.27(+2.08%) |
Mar 30, 2005 | 12.65 | 12.77 | 12.64 | 12.74 | 760,718 | +0.15(+1.17%) |
Mar 29, 2005 | 12.70 | 12.76 | 12.54 | 12.59 | 484,057 | -0.15(-1.16%) |
Mar 28, 2005 | 12.80 | 12.80 | 12.67 | 12.74 | 460,708 | +0.00(+0.00%) |
Mar 24, 2005 | 12.77 | 12.80 | 12.73 | 12.74 | 722,653 | +0.05(+0.36%) |
Mar 23, 2005 | 12.75 | 12.77 | 12.63 | 12.70 | 942,804 | -0.05(-0.36%) |
Mar 22, 2005 | 13.13 | 13.19 | 12.74 | 12.74 | 1,048,955 | -0.43(-3.29%) |
Mar 21, 2005 | 13.20 | 13.26 | 13.13 | 13.17 | 345,923 | -0.09(-0.69%) |
Mar 18, 2005 | 13.43 | 13.43 | 13.19 | 13.27 | 577,259 | -0.11(-0.84%) |
Mar 17, 2005 | 13.40 | 13.46 | 13.33 | 13.38 | 311,782 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.60 | 13.39 | 13.40 | 340,429 | -0.24(-1.79%) |
Mar 15, 2005 | 13.74 | 13.88 | 13.63 | 13.64 | 561,954 | -0.05(-0.34%) |
Mar 14, 2005 | 13.54 | 13.71 | 13.53 | 13.69 | 501,128 | +0.24(+1.78%) |
Mar 11, 2005 | 13.67 | 13.77 | 13.45 | 13.45 | 539,586 | -0.11(-0.83%) |
Mar 10, 2005 | 13.59 | 13.71 | 13.51 | 13.56 | 530,364 | -0.03(-0.19%) |
Mar 09, 2005 | 13.84 | 13.88 | 13.59 | 13.59 | 433,238 | -0.32(-2.27%) |
Mar 08, 2005 | 13.91 | 13.94 | 13.89 | 13.90 | 539,782 | +0.06(+0.44%) |
Mar 07, 2005 | 13.83 | 13.96 | 13.82 | 13.84 | 566,467 | +0.11(+0.78%) |
Mar 04, 2005 | 13.63 | 13.77 | 13.61 | 13.74 | 494,064 | +0.20(+1.51%) |
Mar 03, 2005 | 13.68 | 13.68 | 13.43 | 13.53 | 800,942 | -0.08(-0.56%) |
Mar 02, 2005 | 13.64 | 13.69 | 13.55 | 13.61 | 457,569 | -0.06(-0.41%) |