Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.09 | 13.51 | 13.09 | 13.34 | 262,138 | +0.20(+1.49%) |
May 27, 2005 | 13.36 | 13.40 | 13.15 | 13.15 | 153,324 | -0.25(-1.85%) |
May 26, 2005 | 13.09 | 13.44 | 13.09 | 13.40 | 219,034 | +0.29(+2.22%) |
May 25, 2005 | 13.07 | 13.28 | 12.89 | 13.11 | 456,341 | +0.00(+0.00%) |
May 24, 2005 | 12.93 | 13.11 | 12.85 | 13.11 | 185,183 | +0.03(+0.26%) |
May 23, 2005 | 12.98 | 13.14 | 12.96 | 13.07 | 257,922 | +0.09(+0.72%) |
May 20, 2005 | 12.94 | 13.09 | 12.89 | 12.98 | 240,001 | +0.04(+0.33%) |
May 19, 2005 | 13.04 | 13.04 | 12.79 | 12.93 | 309,108 | -0.15(-1.17%) |
May 18, 2005 | 12.89 | 13.14 | 12.86 | 13.09 | 350,104 | +0.27(+2.13%) |
May 17, 2005 | 12.59 | 12.93 | 12.54 | 12.81 | 536,225 | +0.03(+0.20%) |
May 16, 2005 | 12.00 | 12.79 | 12.00 | 12.79 | 418,157 | +0.80(+6.69%) |
May 13, 2005 | 12.03 | 12.11 | 11.87 | 11.99 | 198,185 | +0.02(+0.14%) |
May 12, 2005 | 12.05 | 12.23 | 11.93 | 11.97 | 209,781 | -0.06(-0.50%) |
May 11, 2005 | 11.98 | 12.08 | 11.78 | 12.03 | 301,260 | +0.06(+0.50%) |
May 10, 2005 | 12.60 | 12.60 | 11.97 | 11.97 | 455,170 | -0.63(-5.01%) |
May 09, 2005 | 12.34 | 12.62 | 12.29 | 12.60 | 273,266 | +0.33(+2.71%) |
May 06, 2005 | 12.04 | 12.35 | 11.88 | 12.27 | 903,664 | +0.09(+0.70%) |
May 05, 2005 | 12.04 | 12.19 | 11.93 | 12.18 | 224,305 | +0.08(+0.64%) |
May 04, 2005 | 11.84 | 12.13 | 11.84 | 12.11 | 215,872 | +0.17(+1.43%) |
May 03, 2005 | 12.02 | 12.25 | 11.86 | 11.94 | 213,998 | -0.17(-1.41%) |
May 02, 2005 | 12.02 | 12.21 | 11.87 | 12.11 | 166,443 | +0.13(+1.07%) |
Apr 29, 2005 | 11.99 | 12.07 | 11.92 | 11.98 | 245,857 | -0.01(-0.07%) |
Apr 28, 2005 | 12.12 | 12.17 | 11.95 | 11.99 | 245,389 | -0.19(-1.54%) |
Apr 27, 2005 | 11.97 | 12.24 | 11.94 | 12.17 | 259,444 | +0.22(+1.86%) |
Apr 26, 2005 | 12.17 | 12.25 | 11.95 | 11.95 | 325,975 | -0.26(-2.10%) |
Apr 25, 2005 | 12.35 | 12.42 | 12.16 | 12.21 | 189,166 | -0.09(-0.69%) |
Apr 22, 2005 | 12.64 | 12.64 | 12.20 | 12.29 | 263,075 | -0.37(-2.90%) |
Apr 21, 2005 | 12.40 | 12.69 | 12.38 | 12.66 | 212,241 | +0.39(+3.20%) |
Apr 20, 2005 | 12.51 | 12.58 | 12.27 | 12.27 | 271,509 | -0.25(-1.98%) |
Apr 19, 2005 | 13.06 | 13.06 | 12.34 | 12.52 | 433,150 | -0.27(-2.14%) |
Apr 18, 2005 | 11.95 | 12.87 | 11.95 | 12.79 | 557,543 | +0.79(+6.54%) |
Apr 15, 2005 | 12.55 | 12.56 | 11.97 | 12.00 | 359,708 | -0.55(-4.35%) |
Apr 14, 2005 | 12.70 | 12.81 | 12.49 | 12.55 | 450,719 | -0.20(-1.54%) |
Apr 13, 2005 | 12.82 | 12.88 | 12.71 | 12.75 | 305,828 | -0.13(-0.99%) |
Apr 12, 2005 | 12.76 | 13.05 | 12.76 | 12.87 | 445,448 | +0.07(+0.53%) |
Apr 11, 2005 | 12.85 | 12.87 | 12.81 | 12.81 | 353,735 | -0.07(-0.53%) |
Apr 08, 2005 | 12.86 | 12.91 | 12.76 | 12.87 | 303,369 | -0.03(-0.20%) |
Apr 07, 2005 | 12.83 | 13.05 | 12.81 | 12.90 | 171,011 | +0.06(+0.47%) |
Apr 06, 2005 | 12.81 | 13.06 | 12.81 | 12.84 | 299,152 | -0.01(-0.07%) |
Apr 05, 2005 | 12.93 | 13.01 | 12.81 | 12.85 | 257,570 | -0.09(-0.73%) |
Apr 04, 2005 | 12.91 | 12.98 | 12.84 | 12.94 | 404,570 | +0.03(+0.26%) |
Apr 01, 2005 | 13.02 | 13.15 | 12.77 | 12.91 | 562,228 | -0.04(-0.33%) |
Mar 31, 2005 | 12.98 | 13.09 | 12.87 | 12.95 | 286,619 | -0.06(-0.46%) |
Mar 30, 2005 | 12.95 | 13.06 | 12.89 | 13.01 | 253,471 | +0.07(+0.53%) |
Mar 29, 2005 | 13.02 | 13.09 | 12.93 | 12.94 | 268,346 | -0.08(-0.59%) |
Mar 28, 2005 | 13.06 | 13.21 | 12.99 | 13.02 | 190,103 | -0.05(-0.39%) |
Mar 24, 2005 | 13.08 | 13.23 | 13.07 | 13.07 | 196,311 | +0.00(+0.00%) |
Mar 23, 2005 | 13.18 | 13.19 | 13.05 | 13.07 | 206,618 | -0.11(-0.84%) |
Mar 22, 2005 | 13.40 | 13.50 | 13.10 | 13.18 | 254,642 | -0.22(-1.66%) |
Mar 21, 2005 | 13.07 | 13.63 | 13.02 | 13.40 | 462,315 | +0.33(+2.55%) |
Mar 18, 2005 | 13.11 | 13.15 | 12.90 | 13.07 | 462,784 | +0.03(+0.26%) |
Mar 17, 2005 | 13.05 | 13.10 | 12.92 | 13.04 | 197,365 | -0.01(-0.07%) |
Mar 16, 2005 | 13.14 | 13.23 | 12.98 | 13.05 | 230,279 | -0.18(-1.36%) |
Mar 15, 2005 | 13.39 | 13.40 | 13.04 | 13.22 | 457,981 | -0.15(-1.15%) |
Mar 14, 2005 | 13.33 | 13.52 | 13.21 | 13.38 | 423,779 | +0.09(+0.71%) |
Mar 11, 2005 | 13.27 | 13.44 | 13.13 | 13.28 | 401,758 | -0.03(-0.26%) |
Mar 10, 2005 | 13.42 | 13.47 | 13.27 | 13.32 | 267,644 | -0.02(-0.13%) |
Mar 09, 2005 | 13.45 | 13.53 | 13.17 | 13.34 | 323,749 | -0.20(-1.45%) |
Mar 08, 2005 | 13.50 | 13.77 | 13.49 | 13.53 | 227,468 | -0.05(-0.38%) |
Mar 07, 2005 | 13.75 | 13.83 | 13.58 | 13.58 | 198,302 | -0.22(-1.61%) |
Mar 04, 2005 | 13.64 | 13.83 | 13.45 | 13.81 | 310,045 | +0.25(+1.83%) |
Mar 03, 2005 | 13.81 | 13.87 | 13.50 | 13.56 | 329,254 | -0.25(-1.79%) |
Mar 02, 2005 | 13.63 | 13.85 | 13.44 | 13.81 | 526,034 | +0.09(+0.68%) |