Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.42 | 12.47 | 12.23 | 12.23 | 430,427 | -0.13(-1.07%) |
May 27, 2005 | 12.32 | 12.37 | 11.97 | 12.36 | 420,988 | +0.17(+1.38%) |
May 26, 2005 | 12.25 | 12.28 | 12.01 | 12.19 | 309,412 | +0.03(+0.25%) |
May 25, 2005 | 12.22 | 12.27 | 12.12 | 12.16 | 402,086 | -0.17(-1.40%) |
May 24, 2005 | 12.37 | 12.45 | 12.16 | 12.33 | 660,321 | +0.02(+0.12%) |
May 23, 2005 | 12.77 | 12.77 | 12.17 | 12.32 | 1,204,266 | -0.38(-2.96%) |
May 20, 2005 | 12.98 | 13.01 | 12.66 | 12.70 | 429,041 | -0.40(-3.07%) |
May 19, 2005 | 12.44 | 13.45 | 12.29 | 13.10 | 1,611,323 | +1.19(+9.99%) |
May 18, 2005 | 11.69 | 11.93 | 11.61 | 11.91 | 292,580 | +0.35(+3.03%) |
May 17, 2005 | 11.60 | 11.68 | 11.27 | 11.56 | 259,085 | -0.03(-0.26%) |
May 16, 2005 | 11.13 | 11.60 | 10.96 | 11.59 | 429,128 | +0.49(+4.44%) |
May 13, 2005 | 11.05 | 11.29 | 10.88 | 11.09 | 230,195 | -0.13(-1.13%) |
May 12, 2005 | 11.29 | 11.60 | 11.02 | 11.22 | 349,704 | -0.04(-0.36%) |
May 11, 2005 | 11.15 | 11.26 | 10.87 | 11.26 | 481,173 | +0.25(+2.31%) |
May 10, 2005 | 11.19 | 11.26 | 10.81 | 11.01 | 395,347 | -0.17(-1.50%) |
May 09, 2005 | 10.83 | 11.18 | 10.71 | 11.18 | 391,358 | +0.43(+3.97%) |
May 06, 2005 | 10.86 | 10.93 | 10.47 | 10.75 | 335,583 | -0.11(-0.98%) |
May 05, 2005 | 10.67 | 10.88 | 10.30 | 10.86 | 729,071 | +0.25(+2.40%) |
May 04, 2005 | 10.63 | 10.66 | 10.43 | 10.60 | 385,162 | +0.03(+0.24%) |
May 03, 2005 | 10.31 | 10.69 | 10.31 | 10.58 | 358,405 | +0.16(+1.51%) |
May 02, 2005 | 10.35 | 10.42 | 10.22 | 10.42 | 144,123 | +0.12(+1.18%) |
Apr 29, 2005 | 10.35 | 10.38 | 9.946 | 10.30 | 253,909 | +0.05(+0.45%) |
Apr 28, 2005 | 10.46 | 10.61 | 10.25 | 10.25 | 183,154 | -0.34(-3.17%) |
Apr 27, 2005 | 10.50 | 10.64 | 10.32 | 10.59 | 311,069 | +0.13(+1.26%) |
Apr 26, 2005 | 10.62 | 10.67 | 10.41 | 10.45 | 222,970 | -0.12(-1.11%) |
Apr 25, 2005 | 10.76 | 10.76 | 10.51 | 10.57 | 346,129 | -0.03(-0.29%) |
Apr 22, 2005 | 11.08 | 11.08 | 10.52 | 10.60 | 296,800 | -0.41(-3.69%) |
Apr 21, 2005 | 10.99 | 11.04 | 10.85 | 11.01 | 234,477 | +0.22(+2.07%) |
Apr 20, 2005 | 11.19 | 11.23 | 10.78 | 10.78 | 402,686 | -0.39(-3.50%) |
Apr 19, 2005 | 10.93 | 11.38 | 10.85 | 11.18 | 463,555 | +0.29(+2.71%) |
Apr 18, 2005 | 10.44 | 10.89 | 10.43 | 10.88 | 282,663 | +0.21(+2.00%) |
Apr 15, 2005 | 10.99 | 11.00 | 10.52 | 10.67 | 502,857 | -0.16(-1.50%) |
Apr 14, 2005 | 11.05 | 11.13 | 10.81 | 10.83 | 337,128 | -0.17(-1.52%) |
Apr 13, 2005 | 11.56 | 11.60 | 10.90 | 11.00 | 243,884 | -0.48(-4.21%) |
Apr 12, 2005 | 11.07 | 11.59 | 10.94 | 11.48 | 556,740 | +0.30(+2.73%) |
Apr 11, 2005 | 11.18 | 11.32 | 11.06 | 11.18 | 345,956 | +0.04(+0.32%) |
Apr 08, 2005 | 11.68 | 11.68 | 11.14 | 11.14 | 413,338 | -0.44(-3.77%) |
Apr 07, 2005 | 11.51 | 11.66 | 11.23 | 11.58 | 498,342 | +0.12(+1.02%) |
Apr 06, 2005 | 11.45 | 11.75 | 11.33 | 11.46 | 989,487 | +0.08(+0.71%) |
Apr 05, 2005 | 11.37 | 11.51 | 11.27 | 11.38 | 627,717 | +0.12(+1.04%) |
Apr 04, 2005 | 11.28 | 11.46 | 11.11 | 11.26 | 552,208 | +0.03(+0.27%) |
Apr 01, 2005 | 11.44 | 11.55 | 10.90 | 11.23 | 494,135 | -0.20(-1.78%) |
Mar 31, 2005 | 11.31 | 11.57 | 11.10 | 11.44 | 1,022,023 | +0.29(+2.65%) |
Mar 30, 2005 | 10.93 | 11.20 | 10.87 | 11.14 | 503,625 | +0.28(+2.62%) |
Mar 29, 2005 | 10.62 | 11.13 | 10.57 | 10.86 | 678,791 | +0.18(+1.71%) |
Mar 28, 2005 | 10.68 | 10.80 | 10.65 | 10.67 | 557,381 | +0.00(+0.00%) |
Mar 24, 2005 | 10.71 | 10.83 | 10.62 | 10.67 | 339,522 | +0.02(+0.14%) |
Mar 23, 2005 | 10.81 | 10.81 | 10.62 | 10.66 | 831,261 | -0.09(-0.80%) |
Mar 22, 2005 | 10.85 | 10.97 | 10.72 | 10.74 | 263,377 | -0.04(-0.33%) |
Mar 21, 2005 | 10.65 | 10.86 | 10.42 | 10.78 | 526,301 | +0.01(+0.05%) |
Mar 18, 2005 | 10.76 | 10.92 | 10.48 | 10.77 | 1,323,323 | +0.06(+0.57%) |
Mar 17, 2005 | 10.42 | 10.83 | 10.42 | 10.71 | 1,021,838 | -0.11(-1.03%) |
Mar 16, 2005 | 10.91 | 11.02 | 10.61 | 10.83 | 445,622 | +0.03(+0.24%) |
Mar 15, 2005 | 10.55 | 10.89 | 10.55 | 10.80 | 266,436 | +0.22(+2.06%) |
Mar 14, 2005 | 10.67 | 10.78 | 10.51 | 10.58 | 1,229,339 | -0.15(-1.37%) |
Mar 11, 2005 | 10.92 | 11.02 | 10.65 | 10.73 | 221,046 | -0.20(-1.86%) |
Mar 10, 2005 | 10.71 | 11.16 | 10.71 | 10.93 | 320,995 | +0.16(+1.51%) |
Mar 09, 2005 | 10.59 | 10.93 | 10.48 | 10.77 | 435,247 | +0.20(+1.87%) |
Mar 08, 2005 | 10.81 | 10.99 | 10.57 | 10.57 | 230,858 | -0.33(-3.03%) |
Mar 07, 2005 | 11.27 | 11.27 | 10.79 | 10.90 | 246,522 | -0.19(-1.74%) |
Mar 04, 2005 | 11.02 | 11.24 | 10.86 | 11.09 | 372,428 | +0.27(+2.49%) |
Mar 03, 2005 | 11.41 | 11.41 | 10.68 | 10.83 | 586,464 | -0.59(-5.21%) |
Mar 02, 2005 | 11.38 | 11.60 | 11.20 | 11.42 | 350,918 | +0.06(+0.54%) |