Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.96 | 12.04 | 11.67 | 11.67 | 34,686 | -0.28(-2.37%) |
May 27, 2005 | 11.93 | 12.09 | 11.93 | 11.95 | 19,511 | +0.10(+0.88%) |
May 26, 2005 | 11.82 | 12.04 | 11.73 | 11.85 | 50,729 | +0.01(+0.12%) |
May 25, 2005 | 11.58 | 12.11 | 11.49 | 11.83 | 52,463 | +0.21(+1.79%) |
May 24, 2005 | 11.66 | 11.78 | 11.49 | 11.62 | 28,761 | -0.10(-0.89%) |
May 23, 2005 | 11.94 | 12.07 | 11.73 | 11.73 | 132,533 | -0.16(-1.34%) |
May 20, 2005 | 11.87 | 12.00 | 11.69 | 11.89 | 41,479 | +0.06(+0.47%) |
May 19, 2005 | 11.76 | 11.99 | 11.66 | 11.83 | 64,026 | +0.03(+0.29%) |
May 18, 2005 | 11.32 | 11.93 | 11.32 | 11.80 | 41,046 | +0.55(+4.86%) |
May 17, 2005 | 11.00 | 11.31 | 10.93 | 11.25 | 69,807 | +0.19(+1.75%) |
May 16, 2005 | 11.22 | 11.24 | 10.54 | 11.06 | 185,141 | -0.10(-0.87%) |
May 13, 2005 | 11.16 | 11.40 | 10.90 | 11.15 | 157,247 | +0.11(+1.00%) |
May 12, 2005 | 11.71 | 11.72 | 11.03 | 11.04 | 79,779 | -0.65(-5.56%) |
May 11, 2005 | 12.00 | 12.00 | 11.64 | 11.69 | 72,553 | -0.28(-2.31%) |
May 10, 2005 | 11.94 | 12.04 | 11.83 | 11.97 | 103,193 | -0.16(-1.31%) |
May 09, 2005 | 12.11 | 12.16 | 11.80 | 12.13 | 46,393 | +0.00(+0.00%) |
May 06, 2005 | 11.90 | 12.20 | 11.81 | 12.13 | 46,104 | +0.34(+2.88%) |
May 05, 2005 | 12.07 | 12.25 | 11.66 | 11.79 | 48,272 | -0.26(-2.13%) |
May 04, 2005 | 11.66 | 12.11 | 11.58 | 12.05 | 55,788 | +0.31(+2.65%) |
May 03, 2005 | 11.40 | 11.76 | 11.40 | 11.73 | 65,760 | +0.37(+3.23%) |
May 02, 2005 | 11.17 | 11.39 | 11.15 | 11.37 | 64,459 | +0.25(+2.24%) |
Apr 29, 2005 | 11.21 | 11.22 | 10.94 | 11.12 | 62,002 | -0.10(-0.92%) |
Apr 28, 2005 | 11.49 | 11.50 | 11.22 | 11.22 | 40,034 | -0.36(-3.11%) |
Apr 27, 2005 | 11.53 | 11.73 | 11.33 | 11.58 | 55,065 | -0.02(-0.18%) |
Apr 26, 2005 | 11.78 | 11.97 | 11.46 | 11.60 | 298,307 | -0.15(-1.24%) |
Apr 25, 2005 | 11.65 | 11.76 | 11.42 | 11.75 | 64,748 | +0.12(+1.07%) |
Apr 22, 2005 | 12.27 | 12.30 | 11.14 | 11.62 | 188,754 | -0.75(-6.04%) |
Apr 21, 2005 | 12.22 | 12.40 | 11.98 | 12.37 | 90,475 | +0.33(+2.70%) |
Apr 20, 2005 | 12.18 | 12.21 | 12.00 | 12.05 | 59,834 | -0.12(-1.02%) |
Apr 19, 2005 | 12.18 | 12.45 | 12.04 | 12.17 | 103,771 | +0.04(+0.34%) |
Apr 18, 2005 | 11.97 | 12.15 | 11.82 | 12.13 | 145,107 | +0.09(+0.75%) |
Apr 15, 2005 | 12.04 | 12.20 | 11.94 | 12.04 | 66,338 | +0.00(+0.00%) |
Apr 14, 2005 | 12.27 | 12.45 | 11.99 | 12.04 | 68,217 | -0.19(-1.53%) |
Apr 13, 2005 | 12.18 | 12.30 | 12.12 | 12.23 | 56,655 | +0.05(+0.40%) |
Apr 12, 2005 | 11.90 | 12.21 | 11.83 | 12.18 | 439,223 | +0.24(+2.03%) |
Apr 11, 2005 | 12.25 | 12.25 | 11.71 | 11.94 | 98,279 | -0.37(-2.98%) |
Apr 08, 2005 | 12.57 | 12.60 | 12.25 | 12.30 | 105,361 | -0.27(-2.15%) |
Apr 07, 2005 | 12.59 | 12.64 | 12.50 | 12.57 | 31,362 | +0.00(+0.00%) |
Apr 06, 2005 | 12.56 | 12.61 | 12.52 | 12.57 | 24,714 | +0.05(+0.39%) |
Apr 05, 2005 | 12.59 | 12.62 | 12.21 | 12.52 | 75,588 | -0.03(-0.28%) |
Apr 04, 2005 | 12.34 | 12.61 | 12.32 | 12.56 | 65,038 | +0.15(+1.23%) |
Apr 01, 2005 | 12.93 | 12.93 | 12.13 | 12.41 | 264,921 | -0.39(-3.08%) |
Mar 31, 2005 | 12.74 | 12.88 | 12.39 | 12.80 | 96,111 | -0.01(-0.11%) |
Mar 30, 2005 | 12.97 | 13.13 | 12.65 | 12.81 | 154,790 | -0.24(-1.80%) |
Mar 29, 2005 | 13.10 | 13.13 | 12.97 | 13.05 | 113,888 | +0.03(+0.27%) |
Mar 28, 2005 | 13.15 | 13.18 | 12.87 | 13.01 | 147,564 | -0.19(-1.47%) |
Mar 24, 2005 | 13.11 | 13.32 | 13.02 | 13.21 | 159,704 | +0.20(+1.54%) |
Mar 23, 2005 | 12.83 | 13.39 | 12.81 | 13.01 | 331,982 | +0.35(+2.73%) |
Mar 22, 2005 | 12.39 | 13.01 | 12.37 | 12.66 | 64,170 | +0.21(+1.67%) |
Mar 21, 2005 | 12.63 | 12.68 | 12.45 | 12.45 | 72,553 | -0.15(-1.15%) |
Mar 18, 2005 | 12.74 | 12.74 | 12.23 | 12.60 | 177,481 | -0.06(-0.49%) |
Mar 17, 2005 | 12.61 | 12.81 | 12.61 | 12.66 | 30,640 | +0.07(+0.55%) |
Mar 16, 2005 | 12.83 | 12.95 | 12.56 | 12.59 | 55,643 | -0.28(-2.15%) |
Mar 15, 2005 | 12.87 | 13.15 | 12.87 | 12.87 | 48,850 | -0.02(-0.16%) |
Mar 14, 2005 | 12.80 | 13.04 | 12.80 | 12.89 | 96,834 | +0.06(+0.49%) |
Mar 11, 2005 | 13.18 | 13.18 | 12.80 | 12.83 | 98,857 | -0.32(-2.42%) |
Mar 10, 2005 | 13.23 | 13.25 | 13.11 | 13.15 | 61,280 | -0.04(-0.31%) |
Mar 09, 2005 | 13.28 | 13.29 | 13.02 | 13.19 | 79,924 | -0.07(-0.52%) |
Mar 08, 2005 | 13.37 | 13.41 | 13.19 | 13.26 | 57,522 | -0.13(-0.98%) |
Mar 07, 2005 | 13.70 | 13.70 | 13.28 | 13.39 | 125,162 | -0.31(-2.27%) |
Mar 04, 2005 | 13.15 | 13.70 | 13.02 | 13.70 | 196,559 | +0.65(+4.98%) |
Mar 03, 2005 | 13.16 | 13.17 | 12.89 | 13.05 | 116,634 | +0.03(+0.21%) |
Mar 02, 2005 | 12.83 | 13.28 | 12.79 | 13.02 | 57,088 | +0.17(+1.29%) |