Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.98 | 12.01 | 11.94 | 11.98 | 7,663 | +0.05(+0.42%) |
May 27, 2005 | 11.67 | 11.95 | 11.67 | 11.93 | 19,218 | +0.42(+3.63%) |
May 26, 2005 | 11.55 | 11.70 | 11.34 | 11.51 | 27,517 | -0.14(-1.23%) |
May 25, 2005 | 11.62 | 11.70 | 11.55 | 11.65 | 11,056 | +0.04(+0.32%) |
May 24, 2005 | 11.56 | 11.68 | 11.58 | 11.62 | 6,088 | -0.16(-1.38%) |
May 23, 2005 | 11.78 | 11.85 | 11.78 | 11.78 | 7,408 | -0.24(-1.97%) |
May 20, 2005 | 11.89 | 12.01 | 11.69 | 12.01 | 11,676 | +0.12(+1.05%) |
May 19, 2005 | 12.07 | 12.07 | 11.87 | 11.89 | 3,854 | +0.06(+0.47%) |
May 18, 2005 | 11.61 | 12.01 | 11.50 | 11.83 | 33,005 | +0.42(+3.66%) |
May 17, 2005 | 11.43 | 11.55 | 11.42 | 11.42 | 9,352 | -0.02(-0.16%) |
May 16, 2005 | 11.28 | 11.55 | 11.28 | 11.43 | 20,796 | +0.16(+1.38%) |
May 13, 2005 | 11.41 | 11.43 | 11.28 | 11.28 | 3,587 | -0.04(-0.39%) |
May 12, 2005 | 11.65 | 11.65 | 11.23 | 11.32 | 9,555 | -0.31(-2.63%) |
May 11, 2005 | 11.39 | 11.63 | 11.23 | 11.63 | 13,835 | +0.13(+1.14%) |
May 10, 2005 | 11.86 | 11.86 | 11.32 | 11.50 | 23,193 | -0.36(-3.05%) |
May 09, 2005 | 11.61 | 11.86 | 11.61 | 11.86 | 3,681 | -0.06(-0.47%) |
May 06, 2005 | 12.17 | 12.17 | 11.86 | 11.91 | 6,881 | -0.19(-1.60%) |
May 05, 2005 | 11.96 | 12.13 | 11.93 | 12.11 | 8,957 | +0.07(+0.62%) |
May 04, 2005 | 11.86 | 12.08 | 11.86 | 12.03 | 5,397 | +0.21(+1.74%) |
May 03, 2005 | 11.68 | 11.84 | 11.67 | 11.83 | 7,112 | +0.15(+1.28%) |
May 02, 2005 | 11.48 | 11.68 | 11.48 | 11.68 | 6,782 | +0.19(+1.68%) |
Apr 29, 2005 | 11.25 | 11.74 | 11.23 | 11.48 | 11,548 | +0.19(+1.66%) |
Apr 28, 2005 | 11.40 | 11.48 | 11.30 | 11.30 | 9,547 | -0.25(-2.16%) |
Apr 27, 2005 | 11.23 | 11.55 | 11.23 | 11.55 | 7,365 | +0.31(+2.78%) |
Apr 26, 2005 | 11.42 | 11.42 | 11.08 | 11.23 | 22,736 | -0.18(-1.59%) |
Apr 25, 2005 | 11.86 | 11.86 | 11.20 | 11.42 | 48,835 | -1.07(-8.55%) |
Apr 22, 2005 | 11.34 | 12.48 | 11.34 | 12.48 | 18,555 | +1.17(+10.38%) |
Apr 21, 2005 | 11.50 | 11.50 | 11.24 | 11.31 | 11,726 | -0.05(-0.44%) |
Apr 20, 2005 | 11.28 | 11.55 | 11.28 | 11.36 | 13,437 | +0.09(+0.83%) |
Apr 19, 2005 | 11.33 | 11.52 | 11.27 | 11.27 | 13,298 | -0.29(-2.55%) |
Apr 18, 2005 | 11.47 | 11.58 | 11.47 | 11.56 | 6,383 | +0.17(+1.49%) |
Apr 15, 2005 | 11.57 | 11.57 | 11.34 | 11.39 | 7,709 | -0.01(-0.11%) |
Apr 14, 2005 | 11.40 | 11.40 | 11.40 | 11.40 | 5,503 | -0.14(-1.24%) |
Apr 13, 2005 | 11.32 | 11.55 | 11.32 | 11.55 | 8,579 | -0.06(-0.48%) |
Apr 12, 2005 | 11.55 | 11.84 | 11.25 | 11.60 | 14,325 | -0.02(-0.16%) |
Apr 11, 2005 | 11.86 | 12.10 | 11.56 | 11.62 | 21,918 | -0.12(-1.01%) |
Apr 08, 2005 | 12.30 | 12.30 | 11.72 | 11.74 | 24,242 | -0.61(-4.93%) |
Apr 07, 2005 | 13.20 | 13.26 | 11.84 | 12.35 | 25,630 | -0.53(-4.14%) |
Apr 06, 2005 | 13.21 | 13.21 | 12.73 | 12.88 | 1,802 | -0.12(-0.91%) |
Apr 05, 2005 | 12.89 | 13.00 | 12.80 | 13.00 | 12,718 | +0.21(+1.61%) |
Apr 04, 2005 | 13.70 | 13.70 | 12.53 | 12.79 | 44,555 | +6.05(+89.64%) |
Apr 01, 2005 | 6.749 | 6.825 | 6.686 | 6.747 | 8,248 | -0.08(-1.23%) |
Mar 31, 2005 | 6.749 | 6.850 | 6.749 | 6.831 | 24,299 | +0.04(+0.60%) |
Mar 30, 2005 | 6.847 | 6.851 | 6.788 | 6.791 | 2,912 | -0.07(-1.00%) |
Mar 29, 2005 | 6.866 | 6.873 | 6.827 | 6.859 | 12,497 | +0.00(+0.05%) |
Mar 28, 2005 | 6.880 | 6.881 | 6.780 | 6.856 | 10,513 | -0.01(-0.14%) |
Mar 24, 2005 | 6.866 | 6.866 | 6.741 | 6.866 | 32,393 | -0.02(-0.23%) |
Mar 23, 2005 | 6.780 | 6.881 | 6.733 | 6.881 | 33,838 | +0.14(+2.08%) |
Mar 22, 2005 | 6.809 | 6.827 | 6.733 | 6.741 | 12,606 | +0.01(+0.12%) |
Mar 21, 2005 | 6.733 | 6.734 | 6.733 | 6.733 | 3,095 | -0.06(-0.94%) |
Mar 18, 2005 | 6.797 | 6.797 | 6.733 | 6.797 | 28,221 | -0.07(-1.00%) |
Mar 17, 2005 | 6.866 | 6.866 | 6.817 | 6.866 | 7,088 | +0.07(+0.96%) |
Mar 16, 2005 | 6.862 | 6.862 | 6.788 | 6.800 | 4,797 | -0.02(-0.34%) |
Mar 15, 2005 | 6.795 | 6.842 | 6.795 | 6.823 | 2,505 | -0.04(-0.55%) |
Mar 14, 2005 | 6.730 | 6.914 | 6.730 | 6.861 | 18,688 | +0.04(+0.61%) |
Mar 11, 2005 | 6.904 | 6.904 | 6.766 | 6.819 | 10,247 | +0.01(+0.10%) |
Mar 10, 2005 | 6.833 | 6.834 | 6.812 | 6.812 | 1,563 | -0.01(-0.21%) |
Mar 09, 2005 | 6.766 | 6.875 | 6.764 | 6.827 | 4,165 | -0.04(-0.57%) |
Mar 08, 2005 | 6.953 | 6.975 | 6.858 | 6.866 | 12,808 | -0.09(-1.36%) |
Mar 07, 2005 | 6.975 | 6.975 | 6.894 | 6.960 | 3,403 | -0.01(-0.21%) |
Mar 04, 2005 | 6.944 | 6.975 | 6.915 | 6.975 | 8,607 | +0.03(+0.45%) |
Mar 03, 2005 | 6.912 | 6.944 | 6.873 | 6.944 | 17,188 | +0.02(+0.34%) |
Mar 02, 2005 | 6.805 | 6.928 | 6.805 | 6.920 | 6,229 | +0.08(+1.14%) |