Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.20 | 12.23 | 11.99 | 12.14 | 7,765,492 | -0.06(-0.49%) |
May 27, 2005 | 12.08 | 12.24 | 12.05 | 12.20 | 7,537,468 | +0.15(+1.28%) |
May 26, 2005 | 12.11 | 12.11 | 11.94 | 12.05 | 9,093,945 | +0.01(+0.06%) |
May 25, 2005 | 11.86 | 12.11 | 11.73 | 12.04 | 11,066,777 | +0.16(+1.38%) |
May 24, 2005 | 11.90 | 11.97 | 11.82 | 11.88 | 8,666,610 | +0.01(+0.12%) |
May 23, 2005 | 11.90 | 11.93 | 11.75 | 11.86 | 9,859,374 | +0.15(+1.26%) |
May 20, 2005 | 11.87 | 12.01 | 11.72 | 11.72 | 11,132,369 | -0.18(-1.54%) |
May 19, 2005 | 11.65 | 11.90 | 11.59 | 11.90 | 10,018,428 | +0.28(+2.42%) |
May 18, 2005 | 11.66 | 11.82 | 11.54 | 11.62 | 16,279,524 | -0.02(-0.20%) |
May 17, 2005 | 11.57 | 11.67 | 11.55 | 11.64 | 16,832,974 | +0.07(+0.61%) |
May 16, 2005 | 11.61 | 11.72 | 11.48 | 11.57 | 24,735,564 | -0.06(-0.55%) |
May 13, 2005 | 11.67 | 11.75 | 11.53 | 11.64 | 19,204,990 | -0.00(-0.03%) |
May 12, 2005 | 12.21 | 12.21 | 11.54 | 11.64 | 21,942,970 | -0.60(-4.89%) |
May 11, 2005 | 12.21 | 12.32 | 12.07 | 12.24 | 9,855,152 | -0.00(-0.03%) |
May 10, 2005 | 12.45 | 12.51 | 12.24 | 12.24 | 10,107,386 | -0.28(-2.20%) |
May 09, 2005 | 12.31 | 12.52 | 12.26 | 12.52 | 8,130,049 | +0.24(+1.98%) |
May 06, 2005 | 12.40 | 12.51 | 12.27 | 12.27 | 7,788,295 | -0.04(-0.29%) |
May 05, 2005 | 12.23 | 12.43 | 12.19 | 12.31 | 12,010,966 | +0.15(+1.21%) |
May 04, 2005 | 12.07 | 12.17 | 11.86 | 12.16 | 19,471,582 | +0.16(+1.32%) |
May 03, 2005 | 12.32 | 12.32 | 11.97 | 12.00 | 11,512,128 | -0.37(-3.01%) |
May 02, 2005 | 12.14 | 12.39 | 12.11 | 12.38 | 10,326,683 | +0.23(+1.86%) |
Apr 29, 2005 | 12.26 | 12.33 | 12.05 | 12.15 | 12,887,593 | +0.00(+0.00%) |
Apr 28, 2005 | 12.19 | 12.22 | 11.99 | 12.15 | 14,775,408 | -0.04(-0.29%) |
Apr 27, 2005 | 12.39 | 12.41 | 12.14 | 12.19 | 16,925,874 | -0.25(-2.01%) |
Apr 26, 2005 | 12.73 | 12.79 | 12.44 | 12.44 | 13,000,479 | -0.30(-2.34%) |
Apr 25, 2005 | 12.70 | 12.79 | 12.64 | 12.73 | 9,277,209 | +0.14(+1.10%) |
Apr 22, 2005 | 12.48 | 12.72 | 12.37 | 12.60 | 13,160,377 | +0.12(+0.94%) |
Apr 21, 2005 | 12.08 | 12.48 | 12.03 | 12.48 | 10,761,618 | +0.47(+3.94%) |
Apr 20, 2005 | 12.23 | 12.30 | 11.99 | 12.01 | 11,707,215 | -0.12(-1.01%) |
Apr 19, 2005 | 11.99 | 12.23 | 11.99 | 12.13 | 9,982,958 | +0.18(+1.50%) |
Apr 18, 2005 | 11.88 | 12.07 | 11.88 | 11.95 | 12,410,994 | +0.06(+0.54%) |
Apr 15, 2005 | 12.35 | 12.39 | 11.88 | 11.89 | 16,400,573 | -0.37(-3.02%) |
Apr 14, 2005 | 12.33 | 12.44 | 12.18 | 12.26 | 13,198,663 | +0.00(+0.00%) |
Apr 13, 2005 | 12.39 | 12.56 | 12.19 | 12.26 | 14,586,795 | -0.10(-0.79%) |
Apr 12, 2005 | 12.48 | 12.52 | 12.22 | 12.35 | 10,952,483 | -0.15(-1.21%) |
Apr 11, 2005 | 12.40 | 12.57 | 12.30 | 12.50 | 9,631,913 | +0.09(+0.69%) |
Apr 08, 2005 | 12.62 | 12.69 | 12.41 | 12.42 | 8,853,252 | -0.20(-1.55%) |
Apr 07, 2005 | 12.94 | 12.96 | 12.55 | 12.61 | 13,659,215 | -0.20(-1.52%) |
Apr 06, 2005 | 12.65 | 12.84 | 12.56 | 12.81 | 12,530,636 | +0.23(+1.85%) |
Apr 05, 2005 | 12.65 | 12.73 | 12.44 | 12.58 | 11,226,112 | -0.12(-0.96%) |
Apr 04, 2005 | 12.82 | 12.96 | 12.54 | 12.70 | 13,836,849 | -0.02(-0.17%) |
Apr 01, 2005 | 12.63 | 12.73 | 12.50 | 12.72 | 10,014,206 | +0.20(+1.62%) |
Mar 31, 2005 | 12.47 | 12.65 | 12.45 | 12.52 | 14,063,184 | +0.20(+1.63%) |
Mar 30, 2005 | 12.18 | 12.34 | 11.97 | 12.32 | 17,114,486 | +0.15(+1.24%) |
Mar 29, 2005 | 12.57 | 12.70 | 12.17 | 12.17 | 13,959,306 | -0.41(-3.25%) |
Mar 28, 2005 | 12.44 | 12.65 | 12.43 | 12.57 | 9,841,921 | +0.14(+1.10%) |
Mar 24, 2005 | 12.46 | 12.59 | 12.40 | 12.44 | 8,243,498 | +0.04(+0.33%) |
Mar 23, 2005 | 12.59 | 12.64 | 12.33 | 12.40 | 17,727,056 | -0.31(-2.40%) |
Mar 22, 2005 | 12.74 | 13.03 | 12.70 | 12.70 | 15,008,499 | +0.06(+0.49%) |
Mar 21, 2005 | 12.75 | 12.86 | 12.48 | 12.64 | 9,991,403 | -0.11(-0.86%) |
Mar 18, 2005 | 12.71 | 12.88 | 12.67 | 12.75 | 15,942,836 | +0.04(+0.29%) |
Mar 17, 2005 | 12.94 | 12.96 | 12.64 | 12.71 | 13,066,352 | -0.13(-1.00%) |
Mar 16, 2005 | 12.66 | 12.94 | 12.62 | 12.84 | 12,010,966 | +0.13(+1.05%) |
Mar 15, 2005 | 12.96 | 13.13 | 12.71 | 12.71 | 10,600,031 | -0.25(-1.93%) |
Mar 14, 2005 | 12.92 | 12.99 | 12.66 | 12.96 | 13,338,011 | +0.04(+0.29%) |
Mar 11, 2005 | 12.91 | 13.11 | 12.82 | 12.92 | 13,167,978 | -0.07(-0.53%) |
Mar 10, 2005 | 13.05 | 13.06 | 12.78 | 12.99 | 19,696,228 | -0.11(-0.81%) |
Mar 09, 2005 | 13.53 | 13.59 | 13.08 | 13.10 | 12,675,051 | -0.40(-2.97%) |
Mar 08, 2005 | 13.59 | 13.75 | 13.43 | 13.50 | 11,775,059 | -0.14(-1.03%) |
Mar 07, 2005 | 13.75 | 13.75 | 13.45 | 13.64 | 12,205,772 | -0.21(-1.55%) |
Mar 04, 2005 | 13.74 | 13.91 | 13.65 | 13.85 | 16,055,722 | +0.10(+0.75%) |
Mar 03, 2005 | 13.51 | 13.78 | 13.50 | 13.75 | 17,850,358 | +0.29(+2.12%) |
Mar 02, 2005 | 13.23 | 13.49 | 13.15 | 13.46 | 19,558,006 | +0.24(+1.79%) |