Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.28 | 12.33 | 12.21 | 12.22 | 359,202 | -0.02(-0.20%) |
May 27, 2005 | 12.24 | 12.25 | 12.08 | 12.25 | 348,122 | +0.10(+0.82%) |
May 26, 2005 | 12.10 | 12.29 | 12.10 | 12.15 | 605,789 | +0.06(+0.49%) |
May 25, 2005 | 12.31 | 12.34 | 12.08 | 12.09 | 598,335 | -0.22(-1.81%) |
May 24, 2005 | 12.43 | 12.43 | 12.28 | 12.31 | 568,317 | -0.20(-1.63%) |
May 23, 2005 | 12.59 | 12.59 | 12.43 | 12.51 | 511,506 | -0.02(-0.16%) |
May 20, 2005 | 12.53 | 12.53 | 12.34 | 12.53 | 349,532 | +0.04(+0.32%) |
May 19, 2005 | 12.40 | 12.52 | 12.35 | 12.49 | 508,484 | +0.10(+0.80%) |
May 18, 2005 | 12.23 | 12.39 | 12.21 | 12.39 | 572,346 | +0.17(+1.42%) |
May 17, 2005 | 12.16 | 12.26 | 12.04 | 12.22 | 563,482 | +0.06(+0.53%) |
May 16, 2005 | 11.96 | 12.16 | 11.96 | 12.16 | 537,292 | +0.27(+2.30%) |
May 13, 2005 | 11.99 | 12.05 | 11.87 | 11.88 | 654,542 | -0.01(-0.08%) |
May 12, 2005 | 12.16 | 12.16 | 11.89 | 11.89 | 741,975 | -0.27(-2.20%) |
May 11, 2005 | 12.14 | 12.16 | 12.05 | 12.16 | 804,428 | +0.10(+0.82%) |
May 10, 2005 | 12.16 | 12.16 | 12.01 | 12.06 | 619,085 | -0.10(-0.82%) |
May 09, 2005 | 11.92 | 12.16 | 11.92 | 12.16 | 432,533 | +0.24(+2.04%) |
May 06, 2005 | 12.09 | 12.09 | 11.87 | 11.92 | 504,857 | -0.17(-1.40%) |
May 05, 2005 | 11.99 | 12.14 | 11.92 | 12.09 | 484,107 | +0.12(+1.00%) |
May 04, 2005 | 11.87 | 11.99 | 11.80 | 11.97 | 391,436 | +0.09(+0.75%) |
May 03, 2005 | 11.91 | 11.99 | 11.80 | 11.88 | 566,907 | -0.08(-0.71%) |
May 02, 2005 | 11.98 | 11.98 | 11.83 | 11.96 | 555,021 | -0.01(-0.04%) |
Apr 29, 2005 | 11.99 | 11.99 | 11.74 | 11.97 | 822,559 | +0.05(+0.46%) |
Apr 28, 2005 | 11.99 | 12.01 | 11.86 | 11.91 | 449,657 | -0.15(-1.27%) |
Apr 27, 2005 | 11.91 | 12.09 | 11.82 | 12.07 | 512,311 | +0.12(+1.00%) |
Apr 26, 2005 | 11.92 | 11.97 | 11.84 | 11.95 | 600,551 | +0.02(+0.21%) |
Apr 25, 2005 | 11.91 | 11.93 | 11.79 | 11.92 | 599,543 | +0.16(+1.35%) |
Apr 22, 2005 | 11.76 | 11.78 | 11.64 | 11.76 | 564,288 | +0.02(+0.21%) |
Apr 21, 2005 | 11.64 | 11.74 | 11.54 | 11.74 | 485,719 | +0.20(+1.72%) |
Apr 20, 2005 | 11.59 | 11.68 | 11.52 | 11.54 | 649,505 | -0.14(-1.19%) |
Apr 19, 2005 | 11.64 | 11.74 | 11.61 | 11.68 | 566,504 | +0.07(+0.60%) |
Apr 18, 2005 | 11.59 | 11.65 | 11.51 | 11.61 | 655,952 | +0.08(+0.73%) |
Apr 15, 2005 | 11.48 | 11.60 | 11.46 | 11.53 | 703,698 | +0.04(+0.39%) |
Apr 14, 2005 | 11.59 | 11.62 | 11.45 | 11.48 | 488,539 | -0.10(-0.90%) |
Apr 13, 2005 | 11.66 | 11.69 | 11.53 | 11.59 | 537,494 | -0.06(-0.55%) |
Apr 12, 2005 | 11.37 | 11.65 | 11.31 | 11.65 | 740,968 | +0.28(+2.44%) |
Apr 11, 2005 | 11.41 | 11.44 | 11.32 | 11.37 | 376,930 | -0.02(-0.17%) |
Apr 08, 2005 | 11.56 | 11.57 | 11.39 | 11.39 | 552,603 | -0.19(-1.67%) |
Apr 07, 2005 | 11.49 | 11.59 | 11.33 | 11.59 | 820,947 | +0.14(+1.21%) |
Apr 06, 2005 | 11.36 | 11.48 | 11.34 | 11.45 | 560,460 | +0.08(+0.70%) |
Apr 05, 2005 | 11.29 | 11.40 | 11.27 | 11.37 | 509,491 | +0.04(+0.39%) |
Apr 04, 2005 | 11.29 | 11.37 | 11.16 | 11.32 | 458,522 | +0.01(+0.13%) |
Apr 01, 2005 | 11.43 | 11.51 | 11.23 | 11.31 | 611,631 | -0.05(-0.44%) |
Mar 31, 2005 | 11.42 | 11.51 | 11.29 | 11.36 | 613,847 | -0.06(-0.52%) |
Mar 30, 2005 | 11.29 | 11.42 | 11.21 | 11.42 | 883,400 | +0.19(+1.73%) |
Mar 29, 2005 | 11.30 | 11.45 | 11.20 | 11.22 | 577,786 | -0.06(-0.57%) |
Mar 28, 2005 | 11.32 | 11.46 | 11.27 | 11.29 | 560,863 | -0.05(-0.48%) |
Mar 24, 2005 | 11.30 | 11.52 | 11.27 | 11.34 | 583,024 | +0.04(+0.40%) |
Mar 23, 2005 | 11.42 | 11.49 | 10.92 | 11.30 | 686,171 | -0.12(-1.04%) |
Mar 22, 2005 | 11.57 | 11.75 | 11.42 | 11.42 | 732,708 | -0.17(-1.50%) |
Mar 21, 2005 | 11.69 | 11.69 | 11.50 | 11.59 | 534,472 | -0.05(-0.43%) |
Mar 18, 2005 | 11.95 | 11.95 | 11.62 | 11.64 | 1,011,327 | -0.21(-1.76%) |
Mar 17, 2005 | 11.73 | 11.85 | 11.68 | 11.85 | 455,298 | +0.18(+1.53%) |
Mar 16, 2005 | 11.71 | 11.78 | 11.61 | 11.67 | 629,158 | -0.01(-0.13%) |
Mar 15, 2005 | 11.89 | 12.02 | 11.67 | 11.68 | 695,035 | -0.09(-0.76%) |
Mar 14, 2005 | 11.62 | 11.80 | 11.57 | 11.77 | 501,433 | +0.23(+2.02%) |
Mar 11, 2005 | 11.74 | 11.79 | 11.51 | 11.54 | 561,468 | -0.27(-2.27%) |
Mar 10, 2005 | 11.78 | 11.89 | 11.67 | 11.81 | 570,130 | +0.11(+0.98%) |
Mar 09, 2005 | 12.08 | 12.08 | 11.66 | 11.69 | 1,015,960 | -0.45(-3.68%) |
Mar 08, 2005 | 12.27 | 12.27 | 12.04 | 12.14 | 604,378 | -0.08(-0.65%) |
Mar 07, 2005 | 12.27 | 12.33 | 12.04 | 12.22 | 641,648 | +0.02(+0.20%) |
Mar 04, 2005 | 11.91 | 12.20 | 11.89 | 12.20 | 457,111 | +0.27(+2.25%) |
Mar 03, 2005 | 11.94 | 11.94 | 11.81 | 11.93 | 463,155 | +0.06(+0.54%) |
Mar 02, 2005 | 11.93 | 11.93 | 11.69 | 11.86 | 715,181 | +0.03(+0.29%) |