Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.97 | 24.62 | 22.80 | 24.62 | 4,061,015 | +1.58(+6.88%) |
May 27, 2005 | 22.83 | 23.24 | 22.83 | 23.03 | 1,722,232 | +0.20(+0.89%) |
May 26, 2005 | 23.10 | 23.19 | 22.29 | 22.83 | 1,704,835 | -0.10(-0.42%) |
May 25, 2005 | 23.50 | 23.50 | 22.64 | 22.93 | 1,380,971 | -0.31(-1.33%) |
May 24, 2005 | 23.61 | 23.62 | 23.16 | 23.24 | 1,044,228 | -0.38(-1.61%) |
May 23, 2005 | 23.62 | 23.73 | 23.45 | 23.62 | 728,610 | +0.09(+0.38%) |
May 20, 2005 | 23.60 | 23.67 | 23.37 | 23.53 | 833,101 | -0.07(-0.30%) |
May 19, 2005 | 23.95 | 24.06 | 23.57 | 23.60 | 1,047,730 | -0.29(-1.22%) |
May 18, 2005 | 23.46 | 24.08 | 23.42 | 23.89 | 844,736 | +0.43(+1.85%) |
May 17, 2005 | 23.81 | 23.81 | 23.10 | 23.46 | 1,080,941 | -0.35(-1.49%) |
May 16, 2005 | 23.41 | 23.86 | 23.37 | 23.81 | 499,747 | +12.11(+103.40%) |
May 13, 2005 | 11.82 | 11.95 | 11.67 | 11.71 | 984,132 | -0.17(-1.40%) |
May 12, 2005 | 12.13 | 12.19 | 11.85 | 11.87 | 1,131,210 | -0.28(-2.28%) |
May 11, 2005 | 12.16 | 12.23 | 12.11 | 12.15 | 909,803 | +0.00(+0.04%) |
May 10, 2005 | 12.27 | 12.31 | 12.10 | 12.15 | 1,072,469 | -0.17(-1.35%) |
May 09, 2005 | 12.36 | 12.39 | 12.28 | 12.31 | 1,194,469 | -0.04(-0.34%) |
May 06, 2005 | 12.46 | 12.55 | 12.34 | 12.35 | 942,562 | -0.01(-0.07%) |
May 05, 2005 | 12.34 | 12.42 | 12.21 | 12.36 | 1,374,532 | +0.05(+0.40%) |
May 04, 2005 | 12.06 | 12.33 | 11.91 | 12.31 | 2,614,864 | +0.46(+3.84%) |
May 03, 2005 | 11.92 | 12.06 | 11.86 | 11.86 | 1,301,332 | +0.01(+0.08%) |
May 02, 2005 | 11.78 | 11.92 | 11.77 | 11.85 | 975,095 | +0.18(+1.57%) |
Apr 29, 2005 | 11.79 | 11.83 | 11.47 | 11.67 | 1,766,965 | -0.07(-0.57%) |
Apr 28, 2005 | 11.99 | 11.99 | 11.68 | 11.73 | 2,022,261 | -0.26(-2.18%) |
Apr 27, 2005 | 12.01 | 12.11 | 11.93 | 11.99 | 2,349,402 | -0.08(-0.62%) |
Apr 26, 2005 | 12.30 | 12.46 | 12.07 | 12.07 | 2,441,805 | -0.47(-3.76%) |
Apr 25, 2005 | 12.47 | 12.58 | 12.34 | 12.54 | 1,518,447 | +0.16(+1.27%) |
Apr 22, 2005 | 12.55 | 12.60 | 12.34 | 12.38 | 2,323,420 | -0.14(-1.11%) |
Apr 21, 2005 | 12.56 | 12.66 | 12.41 | 12.52 | 2,829,042 | -0.01(-0.05%) |
Apr 20, 2005 | 12.88 | 12.88 | 12.46 | 12.53 | 2,828,138 | -0.35(-2.75%) |
Apr 19, 2005 | 12.64 | 12.94 | 12.61 | 12.88 | 2,172,050 | +0.25(+2.02%) |
Apr 18, 2005 | 12.36 | 12.71 | 12.27 | 12.63 | 2,160,979 | +0.33(+2.72%) |
Apr 15, 2005 | 12.59 | 12.59 | 12.28 | 12.29 | 2,059,087 | -0.32(-2.54%) |
Apr 14, 2005 | 12.83 | 12.88 | 12.56 | 12.61 | 1,728,332 | -0.21(-1.66%) |
Apr 13, 2005 | 13.17 | 13.18 | 12.64 | 12.83 | 3,110,771 | -0.44(-3.29%) |
Apr 12, 2005 | 12.78 | 13.31 | 12.71 | 13.26 | 2,589,109 | +0.47(+3.70%) |
Apr 11, 2005 | 12.82 | 12.88 | 12.70 | 12.79 | 2,820,683 | -0.04(-0.28%) |
Apr 08, 2005 | 12.64 | 13.17 | 12.64 | 12.82 | 5,574,040 | +0.77(+6.39%) |
Apr 07, 2005 | 11.75 | 12.06 | 11.72 | 12.05 | 1,118,784 | +0.32(+2.70%) |
Apr 06, 2005 | 11.88 | 11.88 | 11.71 | 11.74 | 1,887,609 | -0.09(-0.77%) |
Apr 05, 2005 | 11.77 | 11.92 | 11.77 | 11.83 | 788,254 | +0.10(+0.83%) |
Apr 04, 2005 | 11.74 | 11.77 | 11.63 | 11.73 | 850,836 | -0.04(-0.32%) |
Apr 01, 2005 | 11.73 | 11.99 | 11.73 | 11.77 | 1,712,065 | +0.07(+0.59%) |
Mar 31, 2005 | 11.64 | 11.73 | 11.55 | 11.70 | 937,817 | +0.06(+0.49%) |
Mar 30, 2005 | 11.35 | 11.68 | 11.35 | 11.64 | 1,244,625 | +0.27(+2.33%) |
Mar 29, 2005 | 11.34 | 11.49 | 11.32 | 11.38 | 827,340 | -0.00(-0.02%) |
Mar 28, 2005 | 11.22 | 11.44 | 11.22 | 11.38 | 874,784 | +0.19(+1.70%) |
Mar 24, 2005 | 11.14 | 11.32 | 10.84 | 11.19 | 1,460,835 | +0.06(+0.56%) |
Mar 23, 2005 | 11.28 | 11.28 | 11.13 | 11.13 | 1,595,939 | -0.10(-0.89%) |
Mar 22, 2005 | 11.20 | 11.35 | 11.20 | 11.23 | 1,561,598 | -0.02(-0.14%) |
Mar 21, 2005 | 11.41 | 11.46 | 11.13 | 11.24 | 1,564,309 | -0.20(-1.74%) |
Mar 18, 2005 | 11.46 | 11.49 | 11.35 | 11.44 | 1,148,832 | -0.01(-0.10%) |
Mar 17, 2005 | 11.56 | 11.56 | 11.43 | 11.45 | 865,069 | -0.10(-0.86%) |
Mar 16, 2005 | 11.53 | 11.61 | 11.51 | 11.55 | 1,191,306 | +0.00(+0.04%) |
Mar 15, 2005 | 11.68 | 11.68 | 11.54 | 11.55 | 872,073 | -0.11(-0.93%) |
Mar 14, 2005 | 11.59 | 11.76 | 11.59 | 11.66 | 1,661,006 | +0.12(+1.04%) |
Mar 11, 2005 | 11.73 | 11.82 | 11.48 | 11.54 | 1,362,784 | -0.19(-1.64%) |
Mar 10, 2005 | 11.75 | 11.82 | 11.72 | 11.73 | 858,969 | -0.01(-0.11%) |
Mar 09, 2005 | 11.80 | 11.88 | 11.29 | 11.74 | 1,404,580 | +0.02(+0.15%) |
Mar 08, 2005 | 11.84 | 12.01 | 11.71 | 11.73 | 1,987,694 | -0.39(-3.20%) |
Mar 07, 2005 | 12.06 | 12.26 | 12.05 | 12.11 | 674,614 | +0.05(+0.42%) |
Mar 04, 2005 | 12.12 | 12.17 | 12.02 | 12.06 | 886,306 | +0.06(+0.50%) |
Mar 03, 2005 | 11.94 | 12.09 | 11.91 | 12.00 | 877,721 | +0.08(+0.65%) |
Mar 02, 2005 | 11.84 | 11.99 | 11.76 | 11.92 | 674,162 | +0.09(+0.79%) |