Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.83 | 12.84 | 12.60 | 12.67 | 56,192 | +0.03(+0.26%) |
May 27, 2005 | 12.48 | 12.73 | 12.48 | 12.63 | 48,473 | +0.17(+1.32%) |
May 26, 2005 | 12.37 | 12.50 | 12.28 | 12.47 | 68,233 | +0.02(+0.13%) |
May 25, 2005 | 12.29 | 12.47 | 12.26 | 12.45 | 17,907 | +0.08(+0.65%) |
May 24, 2005 | 12.31 | 12.39 | 12.23 | 12.37 | 20,686 | +0.08(+0.66%) |
May 23, 2005 | 12.49 | 12.49 | 12.18 | 12.29 | 57,735 | -0.16(-1.30%) |
May 20, 2005 | 12.51 | 12.52 | 12.45 | 12.45 | 21,612 | -0.02(-0.16%) |
May 19, 2005 | 12.48 | 12.53 | 12.47 | 12.47 | 13,584 | +0.04(+0.29%) |
May 18, 2005 | 12.35 | 12.50 | 12.34 | 12.44 | 35,197 | +0.09(+0.73%) |
May 17, 2005 | 12.35 | 12.52 | 12.34 | 12.35 | 28,713 | -0.04(-0.34%) |
May 16, 2005 | 12.63 | 12.71 | 12.36 | 12.39 | 73,790 | -0.24(-1.92%) |
May 13, 2005 | 12.52 | 12.68 | 12.47 | 12.63 | 29,331 | +0.06(+0.52%) |
May 12, 2005 | 12.78 | 12.83 | 12.50 | 12.57 | 29,948 | -0.29(-2.27%) |
May 11, 2005 | 12.84 | 12.96 | 12.80 | 12.86 | 40,137 | +0.06(+0.46%) |
May 10, 2005 | 12.95 | 12.96 | 12.79 | 12.80 | 44,768 | -0.13(-1.03%) |
May 09, 2005 | 12.74 | 12.93 | 12.74 | 12.93 | 25,008 | +0.21(+1.63%) |
May 06, 2005 | 12.68 | 12.86 | 12.61 | 12.73 | 38,593 | +0.13(+1.00%) |
May 05, 2005 | 12.55 | 12.63 | 12.50 | 12.60 | 24,391 | +0.08(+0.65%) |
May 04, 2005 | 12.37 | 12.53 | 12.36 | 12.52 | 61,749 | +0.15(+1.23%) |
May 03, 2005 | 12.44 | 12.47 | 12.36 | 12.37 | 51,560 | -0.07(-0.57%) |
May 02, 2005 | 12.52 | 12.56 | 12.37 | 12.44 | 51,252 | -0.02(-0.13%) |
Apr 29, 2005 | 12.51 | 12.56 | 12.39 | 12.45 | 48,473 | -0.05(-0.39%) |
Apr 28, 2005 | 12.67 | 12.68 | 12.44 | 12.50 | 58,353 | -0.18(-1.41%) |
Apr 27, 2005 | 12.92 | 12.92 | 12.67 | 12.68 | 46,312 | -0.20(-1.58%) |
Apr 26, 2005 | 12.84 | 12.96 | 12.83 | 12.88 | 28,096 | +0.07(+0.58%) |
Apr 25, 2005 | 12.72 | 12.86 | 12.54 | 12.81 | 110,531 | +0.13(+1.02%) |
Apr 22, 2005 | 12.84 | 12.94 | 12.58 | 12.68 | 91,389 | -0.20(-1.53%) |
Apr 21, 2005 | 12.35 | 12.96 | 12.35 | 12.88 | 44,768 | +0.56(+4.58%) |
Apr 20, 2005 | 12.33 | 12.45 | 12.31 | 12.31 | 24,391 | +0.02(+0.16%) |
Apr 19, 2005 | 12.08 | 12.34 | 12.08 | 12.29 | 41,063 | +0.21(+1.77%) |
Apr 18, 2005 | 12.26 | 12.26 | 11.89 | 12.08 | 76,260 | -0.23(-1.84%) |
Apr 15, 2005 | 12.40 | 12.43 | 12.15 | 12.31 | 115,471 | -0.08(-0.65%) |
Apr 14, 2005 | 12.31 | 12.62 | 12.10 | 12.39 | 96,020 | +0.03(+0.26%) |
Apr 13, 2005 | 12.83 | 12.83 | 12.34 | 12.36 | 68,850 | -0.56(-4.36%) |
Apr 12, 2005 | 13.15 | 13.28 | 12.87 | 12.92 | 108,679 | -0.23(-1.75%) |
Apr 11, 2005 | 13.00 | 13.25 | 12.94 | 13.15 | 98,181 | +0.18(+1.37%) |
Apr 08, 2005 | 12.91 | 13.00 | 12.83 | 12.97 | 50,943 | +0.06(+0.50%) |
Apr 07, 2005 | 13.03 | 13.25 | 12.74 | 12.91 | 109,914 | -0.06(-0.50%) |
Apr 06, 2005 | 12.96 | 13.13 | 12.84 | 12.97 | 109,605 | +0.00(+0.00%) |
Apr 05, 2005 | 12.50 | 13.02 | 12.50 | 12.97 | 126,895 | +0.47(+3.76%) |
Apr 04, 2005 | 12.34 | 12.76 | 12.34 | 12.50 | 125,969 | +0.18(+1.45%) |
Apr 01, 2005 | 12.13 | 12.32 | 12.11 | 12.32 | 61,749 | +0.36(+2.98%) |
Mar 31, 2005 | 11.83 | 12.14 | 11.83 | 11.97 | 73,790 | +0.21(+1.82%) |
Mar 30, 2005 | 12.00 | 12.06 | 11.73 | 11.75 | 100,343 | -0.27(-2.26%) |
Mar 29, 2005 | 12.34 | 12.47 | 12.03 | 12.03 | 72,864 | -0.29(-2.34%) |
Mar 28, 2005 | 12.50 | 12.50 | 12.28 | 12.31 | 68,541 | -0.17(-1.35%) |
Mar 24, 2005 | 12.29 | 12.48 | 12.28 | 12.48 | 103,739 | +0.37(+3.02%) |
Mar 23, 2005 | 12.31 | 12.34 | 11.95 | 12.12 | 119,485 | -0.16(-1.29%) |
Mar 22, 2005 | 12.64 | 12.79 | 12.26 | 12.28 | 56,500 | -0.40(-3.12%) |
Mar 21, 2005 | 12.79 | 12.92 | 12.65 | 12.67 | 43,842 | -0.24(-1.88%) |
Mar 18, 2005 | 12.87 | 12.96 | 12.87 | 12.91 | 30,874 | +0.09(+0.68%) |
Mar 17, 2005 | 12.43 | 12.83 | 12.43 | 12.83 | 60,823 | +0.44(+3.56%) |
Mar 16, 2005 | 12.60 | 12.60 | 12.28 | 12.39 | 68,233 | -0.24(-1.90%) |
Mar 15, 2005 | 12.60 | 12.70 | 12.51 | 12.63 | 45,694 | +0.06(+0.49%) |
Mar 14, 2005 | 12.96 | 12.96 | 12.55 | 12.56 | 84,596 | -0.39(-3.02%) |
Mar 11, 2005 | 12.44 | 13.33 | 12.42 | 12.96 | 183,704 | +0.42(+3.39%) |
Mar 10, 2005 | 13.59 | 13.59 | 12.41 | 12.53 | 284,047 | -1.06(-7.77%) |
Mar 09, 2005 | 13.66 | 13.68 | 13.57 | 13.59 | 41,989 | -0.01(-0.05%) |
Mar 08, 2005 | 13.40 | 13.60 | 13.38 | 13.59 | 45,077 | +0.15(+1.13%) |
Mar 07, 2005 | 13.77 | 13.81 | 13.38 | 13.44 | 65,763 | -0.29(-2.08%) |
Mar 04, 2005 | 13.54 | 13.92 | 13.54 | 13.73 | 92,933 | +0.24(+1.78%) |
Mar 03, 2005 | 13.36 | 13.60 | 13.36 | 13.49 | 38,284 | +0.14(+1.07%) |
Mar 02, 2005 | 13.18 | 13.42 | 13.18 | 13.34 | 52,178 | +0.22(+1.65%) |