Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.94 | 13.15 | 12.89 | 13.04 | 9,038,403 | -0.03(-0.22%) |
May 27, 2005 | 13.10 | 13.15 | 13.05 | 13.07 | 3,302,329 | -0.00(-0.02%) |
May 26, 2005 | 12.91 | 13.12 | 12.87 | 13.07 | 6,150,874 | +0.26(+2.05%) |
May 25, 2005 | 12.93 | 12.95 | 12.81 | 12.81 | 4,426,700 | -0.13(-0.97%) |
May 24, 2005 | 12.85 | 12.98 | 12.81 | 12.94 | 6,526,006 | +0.13(+0.98%) |
May 23, 2005 | 12.78 | 12.90 | 12.73 | 12.81 | 5,375,987 | +0.09(+0.74%) |
May 20, 2005 | 12.66 | 12.78 | 12.57 | 12.72 | 5,862,942 | +0.11(+0.83%) |
May 19, 2005 | 12.60 | 12.78 | 12.45 | 12.61 | 7,686,968 | +0.12(+0.94%) |
May 18, 2005 | 12.82 | 13.04 | 12.43 | 12.50 | 16,753,412 | -0.38(-2.93%) |
May 17, 2005 | 12.59 | 12.90 | 12.55 | 12.87 | 8,161,953 | +0.23(+1.85%) |
May 16, 2005 | 12.37 | 12.66 | 12.36 | 12.64 | 8,485,450 | +0.32(+2.56%) |
May 13, 2005 | 12.45 | 12.47 | 12.23 | 12.32 | 7,253,360 | -0.08(-0.64%) |
May 12, 2005 | 12.74 | 12.75 | 12.39 | 12.40 | 8,423,897 | -0.30(-2.35%) |
May 11, 2005 | 12.53 | 12.74 | 12.46 | 12.70 | 6,139,247 | +0.20(+1.57%) |
May 10, 2005 | 12.74 | 12.74 | 12.41 | 12.50 | 6,446,329 | -0.26(-2.04%) |
May 09, 2005 | 12.75 | 12.77 | 12.63 | 12.76 | 7,124,440 | +0.03(+0.23%) |
May 06, 2005 | 12.75 | 12.79 | 12.60 | 12.74 | 8,771,330 | +0.17(+1.37%) |
May 05, 2005 | 12.69 | 12.79 | 12.49 | 12.56 | 15,159,868 | -0.17(-1.35%) |
May 04, 2005 | 12.14 | 12.84 | 12.06 | 12.74 | 27,233,186 | +1.38(+12.13%) |
May 03, 2005 | 11.31 | 11.38 | 11.20 | 11.36 | 7,170,947 | -0.01(-0.05%) |
May 02, 2005 | 11.45 | 11.51 | 11.24 | 11.36 | 5,278,528 | -0.01(-0.10%) |
Apr 29, 2005 | 11.18 | 11.38 | 11.04 | 11.38 | 7,630,886 | +0.29(+2.64%) |
Apr 28, 2005 | 11.04 | 11.26 | 11.00 | 11.08 | 5,965,188 | +0.01(+0.13%) |
Apr 27, 2005 | 11.12 | 11.16 | 10.90 | 11.07 | 10,727,012 | -0.05(-0.42%) |
Apr 26, 2005 | 11.36 | 11.39 | 11.11 | 11.12 | 11,551,483 | -0.30(-2.64%) |
Apr 25, 2005 | 11.38 | 11.48 | 11.33 | 11.42 | 4,964,265 | +0.13(+1.14%) |
Apr 22, 2005 | 11.45 | 11.46 | 11.20 | 11.29 | 7,379,886 | -0.20(-1.76%) |
Apr 21, 2005 | 11.36 | 11.50 | 11.22 | 11.49 | 6,610,129 | +0.25(+2.19%) |
Apr 20, 2005 | 11.35 | 11.38 | 11.21 | 11.24 | 6,057,518 | -0.11(-0.93%) |
Apr 19, 2005 | 11.27 | 11.39 | 11.21 | 11.35 | 4,830,558 | +0.08(+0.75%) |
Apr 18, 2005 | 11.26 | 11.36 | 11.20 | 11.26 | 4,999,829 | +0.01(+0.13%) |
Apr 15, 2005 | 11.39 | 11.49 | 11.24 | 11.25 | 6,086,243 | -0.20(-1.76%) |
Apr 14, 2005 | 11.47 | 11.55 | 11.41 | 11.45 | 8,288,821 | -0.05(-0.41%) |
Apr 13, 2005 | 11.57 | 11.65 | 11.49 | 11.50 | 7,350,819 | -0.29(-2.48%) |
Apr 12, 2005 | 11.58 | 11.82 | 11.51 | 11.79 | 6,266,457 | +0.17(+1.43%) |
Apr 11, 2005 | 11.55 | 11.64 | 11.50 | 11.62 | 3,358,068 | +0.08(+0.66%) |
Apr 08, 2005 | 11.64 | 11.70 | 11.50 | 11.55 | 3,508,532 | -0.09(-0.75%) |
Apr 07, 2005 | 11.65 | 11.72 | 11.62 | 11.64 | 3,226,071 | -0.03(-0.25%) |
Apr 06, 2005 | 11.67 | 11.74 | 11.64 | 11.66 | 3,312,587 | +0.04(+0.38%) |
Apr 05, 2005 | 11.65 | 11.69 | 11.54 | 11.62 | 5,123,961 | +0.03(+0.25%) |
Apr 04, 2005 | 11.42 | 11.68 | 11.35 | 11.59 | 5,693,328 | +0.23(+2.01%) |
Apr 01, 2005 | 11.51 | 11.60 | 11.30 | 11.36 | 5,690,593 | -0.07(-0.61%) |
Mar 31, 2005 | 11.41 | 11.46 | 11.33 | 11.43 | 6,523,271 | +0.01(+0.13%) |
Mar 30, 2005 | 11.27 | 11.43 | 11.21 | 11.42 | 5,583,217 | +0.19(+1.69%) |
Mar 29, 2005 | 11.24 | 11.38 | 11.21 | 11.23 | 4,129,193 | -0.04(-0.39%) |
Mar 28, 2005 | 11.23 | 11.35 | 11.22 | 11.27 | 4,112,779 | +0.07(+0.63%) |
Mar 24, 2005 | 11.26 | 11.31 | 11.20 | 11.20 | 5,456,349 | -0.04(-0.31%) |
Mar 23, 2005 | 11.24 | 11.36 | 11.21 | 11.24 | 7,481,107 | -0.02(-0.21%) |
Mar 22, 2005 | 11.48 | 11.58 | 11.23 | 11.26 | 6,021,954 | -0.24(-2.11%) |
Mar 21, 2005 | 11.59 | 11.62 | 11.46 | 11.50 | 3,596,416 | -0.03(-0.28%) |
Mar 18, 2005 | 11.55 | 11.66 | 11.50 | 11.54 | 9,241,528 | -0.05(-0.45%) |
Mar 17, 2005 | 11.63 | 11.66 | 11.50 | 11.59 | 7,348,767 | +0.01(+0.05%) |
Mar 16, 2005 | 11.71 | 11.75 | 11.54 | 11.58 | 5,942,619 | -0.16(-1.39%) |
Mar 15, 2005 | 11.95 | 11.99 | 11.74 | 11.75 | 6,184,044 | -0.21(-1.79%) |
Mar 14, 2005 | 11.90 | 12.05 | 11.88 | 11.96 | 4,694,457 | +0.15(+1.24%) |
Mar 11, 2005 | 12.00 | 12.02 | 11.78 | 11.81 | 3,838,525 | -0.17(-1.44%) |
Mar 10, 2005 | 11.93 | 12.06 | 11.91 | 11.99 | 5,038,813 | +0.07(+0.56%) |
Mar 09, 2005 | 11.88 | 11.96 | 11.84 | 11.92 | 7,881,886 | -0.04(-0.34%) |
Mar 08, 2005 | 11.93 | 12.02 | 11.87 | 11.96 | 4,965,291 | +0.07(+0.59%) |
Mar 07, 2005 | 12.21 | 12.21 | 11.87 | 11.89 | 8,151,353 | -0.09(-0.73%) |
Mar 04, 2005 | 12.06 | 12.14 | 11.93 | 11.98 | 7,569,675 | -0.04(-0.34%) |
Mar 03, 2005 | 11.89 | 12.02 | 11.85 | 12.02 | 5,014,875 | +0.16(+1.33%) |
Mar 02, 2005 | 11.99 | 12.03 | 11.85 | 11.86 | 4,591,526 | -0.15(-1.27%) |