Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.00 | 10.35 | 10.00 | 10.00 | 1,932 | +0.00(+0.00%) |
May 27, 2005 | 10.00 | 10.00 | 9.750 | 10.00 | 5,291 | -0.30(-2.91%) |
May 26, 2005 | 10.30 | 10.35 | 10.10 | 10.30 | 7,463 | -0.10(-0.96%) |
May 25, 2005 | 10.40 | 10.40 | 10.20 | 10.40 | 10,685 | +0.00(+0.00%) |
May 24, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.25(+2.46%) |
May 23, 2005 | 10.15 | 10.15 | 9.900 | 10.15 | 7,994 | -0.05(-0.49%) |
May 20, 2005 | 10.20 | 10.40 | 10.20 | 10.20 | 1,979 | +0.25(+2.51%) |
May 19, 2005 | 9.950 | 9.950 | 9.700 | 9.950 | 3,168 | -0.15(-1.49%) |
May 17, 2005 | 10.10 | 10.10 | 9.850 | 10.10 | 13,767 | -0.35(-3.35%) |
May 16, 2005 | 10.45 | 10.50 | 10.30 | 10.45 | 20,793 | +0.00(+0.00%) |
May 13, 2005 | 10.45 | 10.50 | 10.30 | 10.45 | 20,793 | -0.10(-0.95%) |
May 12, 2005 | 10.55 | 10.55 | 10.35 | 10.55 | 11,419 | -0.20(-1.86%) |
May 11, 2005 | 10.75 | 11.05 | 10.75 | 10.75 | 10,254 | +0.00(+0.00%) |
May 10, 2005 | 10.75 | 11.05 | 10.75 | 10.75 | 10,254 | -0.30(-2.71%) |
May 09, 2005 | 11.05 | 11.05 | 10.70 | 11.05 | 8,999 | +0.10(+0.91%) |
May 06, 2005 | 10.95 | 10.95 | 10.85 | 10.95 | 9,676 | +0.00(+0.00%) |
May 05, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 18,242 | +0.00(+0.00%) |
May 04, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 18,242 | +0.00(+0.00%) |
May 03, 2005 | 10.95 | 11.00 | 10.85 | 10.95 | 9,914 | +0.20(+1.86%) |
May 02, 2005 | 10.75 | 10.95 | 10.75 | 10.75 | 18,065 | +0.00(+0.00%) |
Apr 29, 2005 | 10.75 | 10.95 | 10.75 | 10.75 | 18,065 | +0.05(+0.47%) |
Apr 28, 2005 | 10.70 | 10.85 | 10.60 | 10.70 | 8,433 | -0.10(-0.93%) |
Apr 27, 2005 | 10.80 | 10.90 | 10.70 | 10.80 | 14,355 | +0.00(+0.00%) |
Apr 26, 2005 | 10.80 | 10.90 | 10.70 | 10.80 | 14,355 | -0.05(-0.46%) |
Apr 25, 2005 | 10.85 | 10.85 | 10.60 | 10.85 | 12,109 | +0.00(+0.00%) |
Apr 22, 2005 | 10.85 | 10.85 | 10.60 | 10.85 | 12,109 | +0.40(+3.83%) |
Apr 21, 2005 | 10.45 | 10.50 | 10.30 | 10.45 | 25,965 | +0.00(+0.00%) |
Apr 20, 2005 | 10.45 | 10.50 | 10.30 | 10.45 | 25,965 | +0.00(+0.00%) |
Apr 19, 2005 | 10.45 | 10.55 | 10.30 | 10.45 | 19,699 | -0.25(-2.34%) |
Apr 18, 2005 | 10.70 | 10.70 | 10.50 | 10.70 | 6,450 | -0.30(-2.73%) |
Apr 15, 2005 | 11.00 | 11.20 | 10.60 | 11.00 | 9,754 | -0.20(-1.79%) |
Apr 14, 2005 | 11.20 | 11.20 | 10.75 | 11.20 | 54,307 | +0.00(+0.00%) |
Apr 13, 2005 | 11.20 | 11.20 | 10.75 | 11.20 | 54,307 | -0.05(-0.44%) |
Apr 12, 2005 | 11.25 | 11.25 | 10.60 | 11.25 | 8,840 | +0.10(+0.90%) |
Apr 11, 2005 | 11.15 | 11.30 | 10.90 | 11.15 | 8,297 | -0.20(-1.76%) |
Apr 08, 2005 | 11.35 | 11.35 | 10.90 | 11.35 | 15,717 | +0.00(+0.00%) |
Apr 07, 2005 | 11.35 | 11.35 | 10.90 | 11.35 | 15,717 | +0.40(+3.65%) |
Apr 06, 2005 | 10.95 | 11.40 | 10.80 | 10.95 | 14,386 | -0.40(-3.52%) |
Apr 05, 2005 | 11.35 | 11.35 | 11.20 | 11.35 | 19,920 | +0.00(+0.00%) |
Apr 04, 2005 | 11.35 | 11.35 | 11.20 | 11.35 | 19,920 | -0.15(-1.30%) |
Apr 01, 2005 | 11.50 | 11.60 | 11.20 | 11.50 | 10,298 | +0.30(+2.68%) |
Mar 31, 2005 | 11.20 | 11.60 | 11.10 | 11.20 | 60,095 | +0.00(+0.00%) |
Mar 30, 2005 | 11.20 | 11.60 | 11.10 | 11.20 | 60,095 | -0.05(-0.44%) |
Mar 29, 2005 | 11.25 | 11.75 | 11.20 | 11.25 | 10,257 | -0.30(-2.60%) |
Mar 28, 2005 | 11.55 | 11.70 | 11.25 | 11.55 | 8,408 | -0.10(-0.86%) |
Mar 24, 2005 | 11.65 | 11.85 | 11.40 | 11.65 | 8,438 | +0.00(+0.00%) |
Mar 23, 2005 | 11.65 | 11.85 | 11.40 | 11.65 | 8,438 | -0.25(-2.10%) |
Mar 22, 2005 | 11.90 | 12.20 | 11.60 | 11.90 | 67,831 | +0.00(+0.00%) |
Mar 21, 2005 | 11.90 | 12.20 | 11.60 | 11.90 | 67,831 | -0.05(-0.42%) |
Mar 18, 2005 | 11.95 | 12.10 | 11.65 | 11.95 | 34,111 | +0.00(+0.00%) |
Mar 17, 2005 | 11.95 | 12.10 | 11.65 | 11.95 | 34,111 | -0.15(-1.24%) |
Mar 16, 2005 | 12.10 | 12.25 | 11.80 | 12.10 | 15,966 | +0.00(+0.00%) |
Mar 15, 2005 | 12.10 | 12.25 | 11.80 | 12.10 | 15,966 | -0.25(-2.02%) |
Mar 14, 2005 | 12.35 | 12.35 | 12.15 | 12.35 | 7,514 | +0.15(+1.23%) |
Mar 11, 2005 | 12.20 | 12.20 | 11.80 | 12.20 | 27,937 | +0.00(+0.00%) |
Mar 10, 2005 | 12.20 | 12.20 | 11.80 | 12.20 | 27,937 | +0.00(+0.00%) |
Mar 09, 2005 | 12.20 | 12.25 | 11.85 | 12.20 | 12,482 | +0.00(+0.00%) |
Mar 08, 2005 | 12.20 | 12.25 | 11.85 | 12.20 | 12,482 | +0.35(+2.95%) |
Mar 07, 2005 | 11.85 | 12.30 | 11.75 | 11.85 | 5,902 | -0.10(-0.84%) |
Mar 04, 2005 | 11.95 | 12.00 | 11.55 | 11.95 | 11,538 | -0.05(-0.42%) |
Mar 03, 2005 | 12.00 | 12.10 | 11.75 | 12.00 | 16,226 | +0.00(+0.00%) |
Mar 02, 2005 | 12.00 | 12.10 | 11.75 | 12.00 | 16,226 | +0.10(+0.84%) |