Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.30 | 11.37 | 11.18 | 11.21 | 78,300 | -0.09(-0.82%) |
May 27, 2005 | 11.37 | 11.49 | 11.14 | 11.30 | 39,884 | -0.06(-0.54%) |
May 26, 2005 | 11.10 | 11.36 | 11.10 | 11.36 | 34,857 | +0.27(+2.45%) |
May 25, 2005 | 11.06 | 11.23 | 11.04 | 11.09 | 62,108 | -0.03(-0.28%) |
May 24, 2005 | 11.30 | 11.30 | 11.01 | 11.12 | 47,674 | -0.12(-1.04%) |
May 23, 2005 | 10.80 | 11.29 | 10.73 | 11.24 | 209,479 | +0.39(+3.64%) |
May 20, 2005 | 10.63 | 10.85 | 10.48 | 10.84 | 109,375 | +0.29(+2.75%) |
May 19, 2005 | 10.41 | 10.64 | 10.41 | 10.55 | 270,734 | +0.22(+2.15%) |
May 18, 2005 | 10.38 | 10.48 | 10.18 | 10.33 | 165,889 | +0.06(+0.60%) |
May 17, 2005 | 10.37 | 10.38 | 10.22 | 10.27 | 109,036 | -0.06(-0.60%) |
May 16, 2005 | 10.48 | 10.48 | 10.19 | 10.33 | 139,061 | -0.10(-0.95%) |
May 13, 2005 | 10.38 | 10.46 | 10.16 | 10.43 | 65,896 | +0.26(+2.55%) |
May 12, 2005 | 10.59 | 10.65 | 10.14 | 10.17 | 86,254 | -0.46(-4.35%) |
May 11, 2005 | 10.74 | 10.85 | 10.43 | 10.63 | 74,726 | -0.13(-1.20%) |
May 10, 2005 | 11.35 | 11.70 | 10.70 | 10.76 | 141,771 | -0.75(-6.48%) |
May 09, 2005 | 11.75 | 11.86 | 11.29 | 11.51 | 193,051 | -0.12(-1.06%) |
May 06, 2005 | 11.48 | 12.31 | 11.48 | 11.63 | 359,145 | -0.93(-7.41%) |
May 05, 2005 | 12.70 | 12.70 | 12.34 | 12.56 | 40,179 | +0.10(+0.79%) |
May 04, 2005 | 11.67 | 12.58 | 11.49 | 12.46 | 227,837 | +0.83(+7.16%) |
May 03, 2005 | 12.33 | 12.33 | 11.50 | 11.63 | 136,326 | -0.67(-5.46%) |
May 02, 2005 | 11.85 | 12.30 | 11.85 | 12.30 | 116,925 | +0.45(+3.80%) |
Apr 29, 2005 | 11.68 | 11.86 | 11.46 | 11.85 | 45,701 | +0.32(+2.78%) |
Apr 28, 2005 | 11.84 | 11.89 | 11.53 | 11.53 | 54,464 | -0.39(-3.26%) |
Apr 27, 2005 | 11.82 | 11.99 | 11.70 | 11.92 | 21,372 | +0.13(+1.10%) |
Apr 26, 2005 | 11.96 | 12.17 | 11.72 | 11.79 | 32,895 | -0.28(-2.30%) |
Apr 25, 2005 | 11.91 | 12.19 | 11.83 | 12.07 | 37,087 | +0.12(+1.03%) |
Apr 22, 2005 | 12.82 | 13.06 | 11.84 | 11.95 | 86,358 | -1.01(-7.81%) |
Apr 21, 2005 | 12.83 | 13.05 | 12.62 | 12.96 | 61,727 | +0.38(+2.99%) |
Apr 20, 2005 | 12.92 | 12.92 | 12.42 | 12.58 | 76,609 | -0.24(-1.88%) |
Apr 19, 2005 | 12.51 | 12.86 | 12.49 | 12.82 | 95,371 | +0.35(+2.77%) |
Apr 18, 2005 | 12.06 | 12.61 | 11.85 | 12.48 | 224,278 | +0.48(+3.98%) |
Apr 15, 2005 | 12.27 | 12.47 | 12.00 | 12.00 | 36,826 | -0.18(-1.49%) |
Apr 14, 2005 | 12.68 | 12.75 | 12.18 | 12.18 | 53,705 | -0.39(-3.09%) |
Apr 13, 2005 | 13.11 | 13.19 | 12.57 | 12.57 | 94,073 | -0.58(-4.41%) |
Apr 12, 2005 | 12.06 | 13.38 | 12.05 | 13.15 | 385,252 | +1.49(+12.80%) |
Apr 11, 2005 | 11.94 | 12.09 | 11.66 | 11.66 | 366,993 | -0.28(-2.33%) |
Apr 08, 2005 | 12.18 | 12.18 | 11.93 | 11.93 | 265,353 | -0.09(-0.77%) |
Apr 07, 2005 | 12.12 | 12.33 | 11.93 | 12.03 | 34,885 | -0.15(-1.22%) |
Apr 06, 2005 | 12.24 | 12.24 | 12.09 | 12.17 | 43,027 | +0.04(+0.30%) |
Apr 05, 2005 | 12.40 | 12.40 | 12.03 | 12.14 | 267,216 | -0.20(-1.60%) |
Apr 04, 2005 | 12.49 | 12.49 | 12.15 | 12.33 | 240,474 | -0.20(-1.57%) |
Apr 01, 2005 | 12.78 | 12.91 | 12.48 | 12.53 | 52,325 | -0.17(-1.36%) |
Mar 31, 2005 | 12.78 | 12.90 | 12.50 | 12.70 | 166,254 | -0.06(-0.48%) |
Mar 30, 2005 | 12.37 | 12.82 | 12.37 | 12.77 | 44,339 | +0.38(+3.09%) |
Mar 29, 2005 | 12.80 | 12.89 | 12.35 | 12.38 | 169,208 | -0.51(-3.92%) |
Mar 28, 2005 | 13.09 | 13.09 | 12.80 | 12.89 | 56,655 | -0.06(-0.48%) |
Mar 24, 2005 | 13.06 | 13.09 | 12.92 | 12.95 | 14,529 | +0.00(+0.00%) |
Mar 23, 2005 | 12.91 | 12.98 | 12.91 | 12.95 | 54,250 | +0.01(+0.05%) |
Mar 22, 2005 | 13.10 | 13.12 | 12.91 | 12.94 | 35,149 | -0.09(-0.66%) |
Mar 21, 2005 | 13.02 | 13.16 | 12.95 | 13.03 | 44,005 | +0.03(+0.24%) |
Mar 18, 2005 | 13.31 | 13.31 | 12.80 | 13.00 | 205,378 | -0.21(-1.59%) |
Mar 17, 2005 | 13.21 | 13.38 | 13.19 | 13.21 | 57,642 | -0.05(-0.37%) |
Mar 16, 2005 | 13.18 | 13.29 | 13.13 | 13.26 | 38,970 | +0.05(+0.37%) |
Mar 15, 2005 | 13.31 | 13.33 | 13.21 | 13.21 | 38,104 | -0.02(-0.14%) |
Mar 14, 2005 | 13.59 | 13.65 | 13.14 | 13.23 | 47,686 | -0.37(-2.72%) |
Mar 11, 2005 | 13.87 | 13.87 | 13.46 | 13.60 | 62,681 | -0.23(-1.65%) |
Mar 10, 2005 | 14.07 | 14.07 | 13.83 | 13.83 | 111,658 | -0.17(-1.23%) |
Mar 09, 2005 | 13.83 | 14.10 | 13.81 | 14.00 | 67,223 | +0.12(+0.89%) |
Mar 08, 2005 | 13.55 | 14.25 | 13.44 | 13.88 | 198,339 | -0.65(-4.46%) |
Mar 07, 2005 | 14.59 | 14.64 | 14.38 | 14.52 | 118,829 | +0.09(+0.60%) |
Mar 04, 2005 | 14.37 | 14.49 | 14.21 | 14.44 | 35,482 | -0.12(-0.80%) |
Mar 03, 2005 | 14.40 | 14.55 | 14.31 | 14.55 | 56,686 | +0.19(+1.29%) |
Mar 02, 2005 | 14.25 | 14.50 | 14.25 | 14.37 | 30,379 | +0.12(+0.87%) |