Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.39 | 12.42 | 12.35 | 12.36 | 488,514 | -0.02(-0.20%) |
May 27, 2005 | 12.38 | 12.40 | 12.32 | 12.39 | 111,458 | +0.03(+0.27%) |
May 26, 2005 | 12.47 | 12.48 | 12.35 | 12.35 | 196,600 | -0.08(-0.67%) |
May 25, 2005 | 12.62 | 12.62 | 12.44 | 12.44 | 158,120 | -0.21(-1.68%) |
May 24, 2005 | 12.56 | 12.70 | 12.56 | 12.65 | 267,367 | +0.03(+0.23%) |
May 23, 2005 | 12.50 | 12.62 | 12.50 | 12.62 | 140,428 | +0.16(+1.31%) |
May 20, 2005 | 12.71 | 12.71 | 12.36 | 12.46 | 232,425 | -0.19(-1.54%) |
May 19, 2005 | 12.72 | 12.72 | 12.56 | 12.65 | 139,986 | -0.09(-0.75%) |
May 18, 2005 | 12.50 | 12.89 | 12.46 | 12.75 | 421,285 | +0.30(+2.42%) |
May 17, 2005 | 12.55 | 12.56 | 12.39 | 12.45 | 197,926 | -0.26(-2.05%) |
May 16, 2005 | 12.24 | 12.71 | 12.24 | 12.71 | 168,956 | +0.50(+4.07%) |
May 13, 2005 | 12.38 | 12.48 | 12.11 | 12.21 | 278,866 | -0.17(-1.41%) |
May 12, 2005 | 12.41 | 12.52 | 12.36 | 12.38 | 279,309 | -0.05(-0.38%) |
May 11, 2005 | 12.44 | 12.49 | 12.37 | 12.43 | 270,242 | +0.04(+0.35%) |
May 10, 2005 | 12.72 | 12.73 | 12.33 | 12.39 | 462,640 | -0.39(-3.03%) |
May 09, 2005 | 12.60 | 12.80 | 12.40 | 12.77 | 363,566 | +0.18(+1.44%) |
May 06, 2005 | 12.66 | 12.90 | 12.56 | 12.59 | 286,164 | -0.04(-0.34%) |
May 05, 2005 | 12.89 | 12.89 | 12.48 | 12.64 | 245,694 | -0.21(-1.64%) |
May 04, 2005 | 12.41 | 12.86 | 12.41 | 12.85 | 538,936 | +0.49(+3.97%) |
May 03, 2005 | 12.39 | 12.53 | 12.31 | 12.36 | 376,171 | -0.07(-0.60%) |
May 02, 2005 | 12.23 | 12.49 | 12.10 | 12.43 | 749,468 | +0.18(+1.44%) |
Apr 29, 2005 | 13.53 | 13.53 | 12.12 | 12.25 | 3,044,315 | -1.28(-9.42%) |
Apr 28, 2005 | 13.61 | 13.61 | 13.43 | 13.53 | 260,953 | -0.02(-0.18%) |
Apr 27, 2005 | 13.53 | 13.57 | 13.31 | 13.55 | 406,911 | -0.01(-0.08%) |
Apr 26, 2005 | 13.58 | 13.68 | 13.50 | 13.57 | 493,158 | -0.06(-0.41%) |
Apr 25, 2005 | 13.63 | 13.70 | 13.55 | 13.62 | 365,556 | -0.02(-0.15%) |
Apr 22, 2005 | 13.95 | 13.96 | 13.43 | 13.64 | 473,697 | -0.31(-2.19%) |
Apr 21, 2005 | 13.58 | 14.17 | 13.58 | 13.95 | 576,752 | +0.43(+3.16%) |
Apr 20, 2005 | 13.16 | 13.62 | 13.16 | 13.52 | 633,808 | +0.36(+2.71%) |
Apr 19, 2005 | 13.11 | 13.16 | 12.99 | 13.16 | 320,000 | +0.02(+0.16%) |
Apr 18, 2005 | 13.00 | 13.34 | 12.98 | 13.14 | 319,115 | +0.14(+1.10%) |
Apr 15, 2005 | 13.11 | 13.44 | 12.98 | 13.00 | 369,758 | -0.16(-1.19%) |
Apr 14, 2005 | 13.23 | 13.69 | 13.13 | 13.16 | 508,639 | -0.02(-0.14%) |
Apr 13, 2005 | 13.32 | 13.32 | 13.09 | 13.17 | 272,453 | -0.14(-1.04%) |
Apr 12, 2005 | 13.11 | 13.34 | 13.10 | 13.31 | 297,664 | +0.21(+1.61%) |
Apr 11, 2005 | 13.05 | 13.13 | 12.95 | 13.10 | 300,539 | -0.01(-0.05%) |
Apr 08, 2005 | 13.12 | 13.18 | 13.10 | 13.11 | 369,316 | -0.03(-0.21%) |
Apr 07, 2005 | 12.82 | 13.14 | 12.77 | 13.14 | 241,714 | +0.33(+2.56%) |
Apr 06, 2005 | 13.12 | 13.16 | 12.80 | 12.81 | 218,051 | -0.29(-2.21%) |
Apr 05, 2005 | 13.02 | 13.15 | 13.02 | 13.10 | 200,801 | +0.09(+0.69%) |
Apr 04, 2005 | 12.84 | 13.09 | 12.65 | 13.01 | 313,808 | +0.09(+0.74%) |
Apr 01, 2005 | 12.91 | 12.97 | 12.83 | 12.91 | 304,519 | +0.02(+0.19%) |
Mar 31, 2005 | 12.94 | 12.94 | 12.77 | 12.89 | 301,202 | -0.07(-0.58%) |
Mar 30, 2005 | 12.63 | 12.97 | 12.63 | 12.96 | 193,282 | +0.38(+3.02%) |
Mar 29, 2005 | 12.82 | 12.93 | 12.44 | 12.58 | 344,547 | -0.24(-1.85%) |
Mar 28, 2005 | 12.89 | 13.07 | 12.76 | 12.82 | 231,320 | +0.02(+0.14%) |
Mar 24, 2005 | 12.48 | 12.87 | 12.47 | 12.80 | 234,637 | +0.35(+2.81%) |
Mar 23, 2005 | 12.57 | 12.58 | 12.45 | 12.45 | 137,553 | -0.18(-1.40%) |
Mar 22, 2005 | 12.66 | 12.89 | 12.62 | 12.63 | 119,198 | -0.03(-0.27%) |
Mar 21, 2005 | 12.66 | 12.83 | 12.48 | 12.66 | 158,783 | +0.01(+0.09%) |
Mar 18, 2005 | 12.55 | 12.66 | 12.48 | 12.65 | 315,135 | +0.14(+1.16%) |
Mar 17, 2005 | 12.46 | 12.58 | 12.46 | 12.51 | 130,255 | +0.01(+0.11%) |
Mar 16, 2005 | 12.55 | 12.55 | 12.45 | 12.49 | 213,849 | -0.06(-0.45%) |
Mar 15, 2005 | 12.59 | 12.62 | 12.52 | 12.55 | 239,060 | +0.01(+0.09%) |
Mar 14, 2005 | 12.66 | 12.70 | 12.44 | 12.54 | 265,598 | -0.09(-0.72%) |
Mar 11, 2005 | 12.63 | 12.75 | 12.52 | 12.63 | 92,660 | +0.02(+0.20%) |
Mar 10, 2005 | 12.57 | 12.68 | 12.54 | 12.60 | 168,735 | +0.05(+0.43%) |
Mar 09, 2005 | 12.89 | 12.89 | 12.50 | 12.55 | 158,341 | -0.36(-2.80%) |
Mar 08, 2005 | 12.94 | 13.03 | 12.83 | 12.91 | 105,929 | -0.06(-0.47%) |
Mar 07, 2005 | 13.28 | 13.28 | 12.95 | 12.97 | 159,889 | -0.18(-1.36%) |
Mar 04, 2005 | 12.57 | 13.18 | 12.57 | 13.15 | 273,559 | +0.63(+5.02%) |
Mar 03, 2005 | 12.42 | 12.57 | 12.27 | 12.52 | 142,197 | +0.11(+0.89%) |
Mar 02, 2005 | 12.55 | 12.55 | 12.35 | 12.41 | 226,012 | -0.14(-1.13%) |