Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.45 | 12.49 | 12.23 | 12.32 | 494,440 | -0.16(-1.26%) |
May 27, 2005 | 12.64 | 12.64 | 12.43 | 12.48 | 413,375 | -0.14(-1.14%) |
May 26, 2005 | 12.45 | 12.68 | 12.45 | 12.62 | 454,114 | +0.14(+1.10%) |
May 25, 2005 | 12.66 | 12.81 | 12.35 | 12.49 | 560,174 | -0.28(-2.21%) |
May 24, 2005 | 12.78 | 12.83 | 12.54 | 12.77 | 368,369 | -0.02(-0.15%) |
May 23, 2005 | 12.56 | 12.88 | 12.56 | 12.79 | 628,945 | +0.18(+1.40%) |
May 20, 2005 | 12.85 | 12.85 | 12.54 | 12.61 | 613,491 | -0.21(-1.64%) |
May 19, 2005 | 12.95 | 12.95 | 12.68 | 12.82 | 710,224 | -0.05(-0.41%) |
May 18, 2005 | 12.43 | 12.88 | 12.43 | 12.87 | 968,324 | +0.41(+3.26%) |
May 17, 2005 | 12.28 | 12.52 | 12.20 | 12.47 | 688,153 | +0.12(+1.01%) |
May 16, 2005 | 12.22 | 12.41 | 12.16 | 12.34 | 1,109,478 | +0.21(+1.73%) |
May 13, 2005 | 12.43 | 12.48 | 11.94 | 12.13 | 997,946 | -0.24(-1.91%) |
May 12, 2005 | 12.60 | 12.60 | 12.26 | 12.37 | 1,802,518 | -0.15(-1.20%) |
May 11, 2005 | 12.45 | 12.61 | 12.26 | 12.52 | 1,353,787 | +0.14(+1.11%) |
May 10, 2005 | 12.52 | 12.54 | 12.26 | 12.38 | 1,084,376 | -0.24(-1.87%) |
May 09, 2005 | 12.48 | 12.62 | 12.29 | 12.62 | 1,186,602 | +0.10(+0.84%) |
May 06, 2005 | 12.41 | 12.58 | 12.39 | 12.51 | 860,782 | +0.03(+0.21%) |
May 05, 2005 | 12.22 | 12.51 | 12.03 | 12.49 | 1,112,959 | +0.28(+2.25%) |
May 04, 2005 | 12.09 | 12.26 | 11.99 | 12.21 | 469,903 | +0.14(+1.19%) |
May 03, 2005 | 12.23 | 12.26 | 11.95 | 12.07 | 1,057,217 | -0.16(-1.34%) |
May 02, 2005 | 12.16 | 12.38 | 12.00 | 12.23 | 890,005 | +0.07(+0.59%) |
Apr 29, 2005 | 11.88 | 12.19 | 11.71 | 12.16 | 1,260,655 | +0.38(+3.23%) |
Apr 28, 2005 | 11.99 | 12.17 | 11.78 | 11.78 | 747,799 | -0.32(-2.65%) |
Apr 27, 2005 | 12.04 | 12.14 | 11.84 | 12.10 | 781,039 | +0.03(+0.22%) |
Apr 26, 2005 | 12.52 | 12.54 | 12.07 | 12.07 | 864,755 | -0.41(-3.25%) |
Apr 25, 2005 | 12.58 | 12.63 | 12.34 | 12.48 | 975,052 | +0.03(+0.26%) |
Apr 22, 2005 | 12.69 | 12.71 | 12.24 | 12.45 | 1,524,554 | -0.17(-1.35%) |
Apr 21, 2005 | 12.42 | 12.65 | 12.35 | 12.62 | 1,669,291 | +0.40(+3.27%) |
Apr 20, 2005 | 12.50 | 12.50 | 12.18 | 12.22 | 1,880,497 | -0.22(-1.79%) |
Apr 19, 2005 | 12.28 | 12.49 | 12.00 | 12.44 | 1,583,009 | +0.54(+4.57%) |
Apr 18, 2005 | 11.84 | 12.16 | 11.73 | 11.90 | 1,191,611 | -0.20(-1.65%) |
Apr 15, 2005 | 11.98 | 12.34 | 11.97 | 12.10 | 1,189,459 | +0.10(+0.85%) |
Apr 14, 2005 | 12.15 | 12.25 | 11.86 | 11.99 | 793,533 | -0.20(-1.61%) |
Apr 13, 2005 | 12.73 | 12.74 | 12.14 | 12.19 | 1,318,328 | -0.50(-3.97%) |
Apr 12, 2005 | 12.22 | 12.75 | 12.02 | 12.69 | 2,564,983 | +0.52(+4.31%) |
Apr 11, 2005 | 12.20 | 12.33 | 11.91 | 12.17 | 1,749,195 | +0.09(+0.70%) |
Apr 08, 2005 | 12.51 | 12.55 | 12.08 | 12.09 | 1,370,497 | -0.51(-4.06%) |
Apr 07, 2005 | 12.66 | 12.67 | 12.49 | 12.60 | 745,196 | -0.11(-0.88%) |
Apr 06, 2005 | 12.84 | 12.96 | 12.68 | 12.71 | 508,821 | -0.09(-0.67%) |
Apr 05, 2005 | 12.58 | 12.94 | 12.58 | 12.79 | 1,044,005 | +0.20(+1.56%) |
Apr 04, 2005 | 12.51 | 12.65 | 12.37 | 12.60 | 1,010,800 | +0.01(+0.10%) |
Apr 01, 2005 | 12.80 | 13.03 | 12.56 | 12.58 | 1,436,883 | -0.14(-1.13%) |
Mar 31, 2005 | 13.00 | 13.04 | 12.62 | 12.73 | 1,048,391 | -0.30(-2.31%) |
Mar 30, 2005 | 12.89 | 13.03 | 12.79 | 13.03 | 1,227,050 | +0.22(+1.74%) |
Mar 29, 2005 | 13.10 | 13.31 | 12.78 | 12.81 | 1,790,855 | -0.31(-2.40%) |
Mar 28, 2005 | 13.26 | 13.43 | 13.12 | 13.12 | 1,101,380 | -0.09(-0.69%) |
Mar 24, 2005 | 13.19 | 13.53 | 13.18 | 13.21 | 1,275,347 | +0.00(+0.00%) |
Mar 23, 2005 | 13.60 | 13.61 | 13.20 | 13.21 | 1,618,881 | -0.52(-3.82%) |
Mar 22, 2005 | 14.02 | 14.06 | 13.64 | 13.74 | 1,179,949 | -0.24(-1.69%) |
Mar 21, 2005 | 14.01 | 14.18 | 13.92 | 13.97 | 1,148,391 | -0.08(-0.56%) |
Mar 18, 2005 | 14.25 | 14.28 | 14.01 | 14.05 | 2,316,722 | -0.28(-1.92%) |
Mar 17, 2005 | 14.18 | 14.39 | 14.12 | 14.33 | 604,295 | +0.08(+0.55%) |
Mar 16, 2005 | 14.41 | 14.44 | 14.12 | 14.25 | 555,315 | -0.16(-1.14%) |
Mar 15, 2005 | 14.54 | 14.73 | 14.30 | 14.41 | 584,466 | -0.04(-0.27%) |
Mar 14, 2005 | 14.23 | 14.54 | 14.17 | 14.45 | 794,195 | -0.07(-0.45%) |
Mar 11, 2005 | 14.49 | 14.67 | 14.37 | 14.52 | 458,716 | +0.11(+0.77%) |
Mar 10, 2005 | 14.47 | 14.51 | 13.98 | 14.40 | 861,941 | -0.01(-0.09%) |
Mar 09, 2005 | 14.61 | 14.74 | 14.38 | 14.42 | 664,148 | -0.22(-1.52%) |
Mar 08, 2005 | 14.67 | 14.79 | 14.56 | 14.64 | 688,785 | +0.07(+0.45%) |
Mar 07, 2005 | 14.56 | 14.65 | 14.43 | 14.57 | 695,227 | +0.01(+0.09%) |
Mar 04, 2005 | 14.34 | 14.61 | 14.25 | 14.56 | 1,028,826 | +0.38(+2.68%) |
Mar 03, 2005 | 14.27 | 14.39 | 13.99 | 14.18 | 648,609 | -0.09(-0.60%) |
Mar 02, 2005 | 14.14 | 14.56 | 14.04 | 14.27 | 1,050,116 | +0.07(+0.51%) |