Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.13 | 12.15 | 11.91 | 12.07 | 7,814,644 | -0.06(-0.49%) |
May 27, 2005 | 12.00 | 12.16 | 11.98 | 12.13 | 7,585,176 | +0.15(+1.28%) |
May 26, 2005 | 12.03 | 12.03 | 11.87 | 11.97 | 9,151,505 | +0.01(+0.06%) |
May 25, 2005 | 11.79 | 12.03 | 11.65 | 11.97 | 11,136,824 | +0.16(+1.38%) |
May 24, 2005 | 11.83 | 11.89 | 11.75 | 11.80 | 8,721,466 | +0.01(+0.12%) |
May 23, 2005 | 11.82 | 11.85 | 11.67 | 11.79 | 9,921,779 | +0.15(+1.26%) |
May 20, 2005 | 11.80 | 11.94 | 11.64 | 11.64 | 11,202,831 | -0.18(-1.54%) |
May 19, 2005 | 11.58 | 11.83 | 11.52 | 11.83 | 10,081,840 | +0.28(+2.42%) |
May 18, 2005 | 11.59 | 11.75 | 11.47 | 11.55 | 16,382,564 | -0.02(-0.20%) |
May 17, 2005 | 11.50 | 11.60 | 11.47 | 11.57 | 16,939,518 | +0.07(+0.61%) |
May 16, 2005 | 11.54 | 11.65 | 11.41 | 11.50 | 24,892,126 | -0.06(-0.55%) |
May 13, 2005 | 11.60 | 11.68 | 11.46 | 11.56 | 19,326,548 | -0.00(-0.03%) |
May 12, 2005 | 12.13 | 12.14 | 11.47 | 11.57 | 22,081,858 | -0.59(-4.89%) |
May 11, 2005 | 12.13 | 12.25 | 11.99 | 12.16 | 9,917,530 | -0.00(-0.03%) |
May 10, 2005 | 12.37 | 12.43 | 12.16 | 12.16 | 10,171,360 | -0.27(-2.20%) |
May 09, 2005 | 12.23 | 12.44 | 12.19 | 12.44 | 8,181,508 | +0.24(+1.98%) |
May 06, 2005 | 12.32 | 12.43 | 12.19 | 12.20 | 7,837,590 | -0.04(-0.29%) |
May 05, 2005 | 12.16 | 12.35 | 12.11 | 12.23 | 12,086,989 | +0.15(+1.21%) |
May 04, 2005 | 11.99 | 12.10 | 11.79 | 12.08 | 19,594,826 | +0.16(+1.32%) |
May 03, 2005 | 12.25 | 12.25 | 11.90 | 11.93 | 11,584,994 | -0.37(-3.01%) |
May 02, 2005 | 12.06 | 12.31 | 12.03 | 12.30 | 10,392,046 | +0.22(+1.86%) |
Apr 29, 2005 | 12.18 | 12.25 | 11.97 | 12.07 | 12,969,164 | +0.00(+0.00%) |
Apr 28, 2005 | 12.11 | 12.15 | 11.92 | 12.07 | 14,868,929 | -0.04(-0.29%) |
Apr 27, 2005 | 12.31 | 12.34 | 12.07 | 12.11 | 17,033,006 | -0.25(-2.01%) |
Apr 26, 2005 | 12.65 | 12.71 | 12.36 | 12.36 | 13,082,765 | -0.30(-2.34%) |
Apr 25, 2005 | 12.62 | 12.71 | 12.56 | 12.65 | 9,335,929 | +0.14(+1.10%) |
Apr 22, 2005 | 12.40 | 12.64 | 12.29 | 12.52 | 13,243,675 | +0.12(+0.94%) |
Apr 21, 2005 | 12.00 | 12.40 | 11.95 | 12.40 | 10,829,734 | +0.47(+3.94%) |
Apr 20, 2005 | 12.15 | 12.22 | 11.92 | 11.93 | 11,781,316 | -0.12(-1.01%) |
Apr 19, 2005 | 11.91 | 12.15 | 11.91 | 12.05 | 10,046,145 | +0.18(+1.50%) |
Apr 18, 2005 | 11.81 | 11.99 | 11.81 | 11.87 | 12,489,549 | +0.06(+0.54%) |
Apr 15, 2005 | 12.27 | 12.31 | 11.81 | 11.81 | 16,504,381 | -0.37(-3.01%) |
Apr 14, 2005 | 12.25 | 12.36 | 12.11 | 12.18 | 13,282,203 | +0.00(+0.00%) |
Apr 13, 2005 | 12.31 | 12.49 | 12.12 | 12.18 | 14,679,122 | -0.10(-0.79%) |
Apr 12, 2005 | 12.40 | 12.44 | 12.14 | 12.28 | 11,021,807 | -0.15(-1.21%) |
Apr 11, 2005 | 12.32 | 12.50 | 12.22 | 12.43 | 9,692,878 | +0.08(+0.69%) |
Apr 08, 2005 | 12.54 | 12.61 | 12.33 | 12.34 | 8,909,289 | -0.19(-1.55%) |
Apr 07, 2005 | 12.86 | 12.88 | 12.47 | 12.53 | 13,745,671 | -0.19(-1.53%) |
Apr 06, 2005 | 12.57 | 12.76 | 12.48 | 12.73 | 12,609,948 | +0.23(+1.85%) |
Apr 05, 2005 | 12.57 | 12.65 | 12.36 | 12.50 | 11,297,168 | -0.12(-0.96%) |
Apr 04, 2005 | 12.74 | 12.88 | 12.46 | 12.62 | 13,924,429 | -0.02(-0.17%) |
Apr 01, 2005 | 12.55 | 12.65 | 12.43 | 12.64 | 10,077,590 | +0.20(+1.62%) |
Mar 31, 2005 | 12.39 | 12.57 | 12.37 | 12.44 | 14,152,197 | +0.20(+1.63%) |
Mar 30, 2005 | 12.11 | 12.26 | 11.90 | 12.24 | 17,222,812 | +0.15(+1.24%) |
Mar 29, 2005 | 12.50 | 12.62 | 12.09 | 12.09 | 14,047,662 | -0.41(-3.25%) |
Mar 28, 2005 | 12.36 | 12.57 | 12.35 | 12.50 | 9,904,215 | +0.14(+1.10%) |
Mar 24, 2005 | 12.38 | 12.51 | 12.32 | 12.36 | 8,295,676 | +0.04(+0.33%) |
Mar 23, 2005 | 12.51 | 12.56 | 12.26 | 12.32 | 17,839,258 | -0.30(-2.41%) |
Mar 22, 2005 | 12.66 | 12.95 | 12.62 | 12.62 | 15,103,495 | +0.06(+0.49%) |
Mar 21, 2005 | 12.67 | 12.78 | 12.40 | 12.56 | 10,054,643 | -0.11(-0.86%) |
Mar 18, 2005 | 12.63 | 12.79 | 12.59 | 12.67 | 16,043,746 | +0.04(+0.29%) |
Mar 17, 2005 | 12.86 | 12.88 | 12.56 | 12.63 | 13,149,055 | -0.13(-1.00%) |
Mar 16, 2005 | 12.58 | 12.86 | 12.54 | 12.76 | 12,086,989 | +0.13(+1.05%) |
Mar 15, 2005 | 12.88 | 13.04 | 12.63 | 12.63 | 10,667,123 | -0.25(-1.93%) |
Mar 14, 2005 | 12.84 | 12.91 | 12.58 | 12.88 | 13,422,433 | +0.04(+0.29%) |
Mar 11, 2005 | 12.83 | 13.03 | 12.74 | 12.84 | 13,251,324 | -0.07(-0.53%) |
Mar 10, 2005 | 12.97 | 12.98 | 12.70 | 12.91 | 19,820,894 | -0.11(-0.81%) |
Mar 09, 2005 | 13.45 | 13.50 | 13.00 | 13.01 | 12,755,278 | -0.40(-2.97%) |
Mar 08, 2005 | 13.50 | 13.66 | 13.34 | 13.41 | 11,849,589 | -0.14(-1.03%) |
Mar 07, 2005 | 13.66 | 13.66 | 13.36 | 13.55 | 12,283,028 | -0.21(-1.55%) |
Mar 04, 2005 | 13.65 | 13.82 | 13.56 | 13.77 | 16,157,346 | +0.10(+0.75%) |
Mar 03, 2005 | 13.42 | 13.70 | 13.41 | 13.66 | 17,963,340 | +0.28(+2.12%) |
Mar 02, 2005 | 13.15 | 13.41 | 13.07 | 13.38 | 19,681,798 | +0.23(+1.79%) |