Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.38 | 12.38 | 11.60 | 11.69 | 33,895 | -0.31(-2.62%) |
May 27, 2005 | 12.43 | 12.43 | 11.85 | 12.01 | 40,010 | -0.42(-3.40%) |
May 26, 2005 | 12.26 | 12.68 | 12.12 | 12.43 | 19,712 | +0.10(+0.80%) |
May 25, 2005 | 11.87 | 12.33 | 11.76 | 12.33 | 12,641 | +0.57(+4.81%) |
May 24, 2005 | 12.03 | 12.03 | 11.28 | 11.76 | 14,589 | -0.36(-2.96%) |
May 23, 2005 | 11.93 | 12.12 | 11.91 | 12.12 | 15,071 | +0.10(+0.81%) |
May 20, 2005 | 11.91 | 12.24 | 11.91 | 12.02 | 10,296 | -0.10(-0.82%) |
May 19, 2005 | 12.35 | 12.35 | 11.99 | 12.12 | 5,763 | -0.24(-1.96%) |
May 18, 2005 | 12.03 | 12.38 | 11.85 | 12.36 | 8,909 | +0.51(+4.32%) |
May 17, 2005 | 11.92 | 12.29 | 11.77 | 11.85 | 15,258 | -0.18(-1.49%) |
May 16, 2005 | 12.15 | 12.15 | 11.76 | 12.03 | 31,217 | +0.00(+0.00%) |
May 13, 2005 | 11.51 | 12.31 | 11.51 | 12.03 | 65,698 | -0.13(-1.03%) |
May 12, 2005 | 12.35 | 12.40 | 12.16 | 12.16 | 2,784 | -0.23(-1.88%) |
May 11, 2005 | 12.03 | 12.43 | 11.96 | 12.39 | 14,686 | +0.29(+2.37%) |
May 10, 2005 | 12.37 | 12.45 | 12.10 | 12.10 | 11,387 | -0.10(-0.81%) |
May 09, 2005 | 12.08 | 12.20 | 11.97 | 12.20 | 17,889 | +0.27(+2.26%) |
May 06, 2005 | 11.68 | 12.04 | 11.55 | 11.93 | 14,904 | +0.24(+2.07%) |
May 05, 2005 | 11.65 | 12.30 | 11.52 | 11.69 | 24,188 | -0.12(-0.99%) |
May 04, 2005 | 12.01 | 12.39 | 11.72 | 11.81 | 105,866 | -0.40(-3.31%) |
May 03, 2005 | 11.88 | 12.35 | 11.66 | 12.21 | 35,839 | -0.05(-0.44%) |
May 02, 2005 | 12.55 | 12.55 | 12.25 | 12.27 | 11,994 | +0.13(+1.11%) |
Apr 29, 2005 | 12.68 | 12.68 | 12.10 | 12.13 | 14,791 | -0.17(-1.39%) |
Apr 28, 2005 | 12.23 | 12.52 | 12.23 | 12.30 | 19,321 | +0.04(+0.37%) |
Apr 27, 2005 | 13.15 | 13.15 | 11.92 | 12.26 | 58,824 | +0.59(+5.07%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.60 | 11.66 | 47,776 | -0.30(-2.48%) |
Apr 25, 2005 | 11.84 | 12.24 | 11.66 | 11.96 | 40,721 | -0.20(-1.65%) |
Apr 22, 2005 | 11.88 | 12.16 | 11.78 | 12.16 | 30,334 | +0.38(+3.26%) |
Apr 21, 2005 | 11.84 | 11.93 | 11.43 | 11.78 | 46,490 | +0.07(+0.56%) |
Apr 20, 2005 | 11.51 | 12.16 | 11.44 | 11.71 | 50,381 | +0.46(+4.06%) |
Apr 19, 2005 | 11.02 | 11.47 | 11.02 | 11.26 | 96,083 | +0.21(+1.92%) |
Apr 18, 2005 | 12.12 | 12.33 | 11.02 | 11.04 | 227,678 | -1.40(-11.28%) |
Apr 15, 2005 | 12.86 | 13.14 | 12.41 | 12.45 | 25,199 | -0.60(-4.57%) |
Apr 14, 2005 | 13.51 | 14.03 | 12.92 | 13.04 | 77,642 | -0.83(-6.00%) |
Apr 13, 2005 | 14.40 | 14.40 | 13.47 | 13.88 | 44,593 | -0.53(-3.68%) |
Apr 12, 2005 | 15.18 | 15.18 | 13.88 | 14.41 | 121,252 | -1.27(-8.12%) |
Apr 11, 2005 | 16.17 | 16.23 | 15.67 | 15.68 | 3,430 | -0.61(-3.76%) |
Apr 08, 2005 | 16.28 | 16.41 | 16.21 | 16.29 | 16,575 | +0.18(+1.11%) |
Apr 07, 2005 | 16.28 | 16.29 | 16.11 | 16.11 | 6,840 | +0.16(+1.02%) |
Apr 06, 2005 | 15.69 | 16.11 | 15.65 | 15.95 | 13,573 | +0.26(+1.66%) |
Apr 05, 2005 | 16.28 | 16.28 | 15.65 | 15.69 | 14,827 | -0.36(-2.24%) |
Apr 04, 2005 | 16.24 | 16.24 | 15.61 | 16.05 | 7,877 | -0.28(-1.70%) |
Apr 01, 2005 | 15.59 | 16.33 | 15.53 | 16.33 | 13,189 | +0.76(+4.88%) |
Mar 31, 2005 | 15.59 | 15.59 | 15.14 | 15.57 | 7,638 | +0.12(+0.79%) |
Mar 30, 2005 | 15.14 | 15.55 | 15.14 | 15.44 | 7,008 | +0.14(+0.91%) |
Mar 29, 2005 | 15.49 | 15.51 | 15.31 | 15.31 | 30,259 | -0.09(-0.58%) |
Mar 28, 2005 | 15.88 | 15.93 | 15.35 | 15.39 | 38,756 | -0.52(-3.28%) |
Mar 24, 2005 | 16.25 | 16.33 | 15.92 | 15.92 | 11,086 | -0.21(-1.32%) |
Mar 23, 2005 | 16.37 | 16.40 | 16.12 | 16.13 | 29,699 | -0.40(-2.42%) |
Mar 22, 2005 | 16.82 | 16.82 | 16.24 | 16.53 | 10,447 | +0.23(+1.40%) |
Mar 21, 2005 | 16.39 | 16.65 | 16.27 | 16.30 | 7,634 | -0.09(-0.55%) |
Mar 18, 2005 | 16.98 | 17.12 | 16.39 | 16.39 | 7,801 | -0.61(-3.60%) |
Mar 17, 2005 | 16.40 | 17.06 | 16.40 | 17.00 | 4,122 | -0.06(-0.34%) |
Mar 16, 2005 | 17.06 | 17.06 | 16.52 | 17.06 | 1,434 | +0.16(+0.97%) |
Mar 15, 2005 | 16.47 | 17.14 | 16.33 | 16.90 | 39,079 | +0.45(+2.73%) |
Mar 14, 2005 | 16.41 | 16.51 | 16.35 | 16.45 | 5,574 | +0.03(+0.20%) |
Mar 11, 2005 | 16.39 | 16.53 | 16.33 | 16.42 | 3,001 | -0.12(-0.75%) |
Mar 10, 2005 | 16.61 | 16.67 | 16.54 | 16.54 | 5,467 | -0.11(-0.68%) |
Mar 09, 2005 | 17.06 | 17.06 | 16.57 | 16.65 | 10,234 | -0.37(-2.20%) |
Mar 08, 2005 | 17.00 | 17.16 | 16.99 | 17.03 | 918 | +0.01(+0.03%) |
Mar 07, 2005 | 16.74 | 17.33 | 16.74 | 17.02 | 10,186 | +0.05(+0.29%) |
Mar 04, 2005 | 17.01 | 17.51 | 16.58 | 16.97 | 29,498 | -0.05(-0.29%) |
Mar 03, 2005 | 17.13 | 17.13 | 16.96 | 17.02 | 7,632 | +0.04(+0.24%) |
Mar 02, 2005 | 17.27 | 17.27 | 16.98 | 16.98 | 20,953 | -0.29(-1.70%) |