Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.88 | 12.93 | 12.75 | 12.82 | 57,644 | -0.05(-0.38%) |
May 27, 2005 | 12.70 | 12.96 | 12.66 | 12.87 | 37,036 | +0.10(+0.82%) |
May 26, 2005 | 12.68 | 12.84 | 12.63 | 12.77 | 48,421 | -0.03(-0.22%) |
May 25, 2005 | 12.74 | 12.86 | 12.70 | 12.80 | 85,889 | +0.03(+0.22%) |
May 24, 2005 | 12.50 | 12.97 | 12.46 | 12.77 | 64,705 | +0.27(+2.17%) |
May 23, 2005 | 12.53 | 12.57 | 12.46 | 12.50 | 27,236 | -0.01(-0.06%) |
May 20, 2005 | 12.37 | 12.57 | 12.32 | 12.50 | 44,386 | +0.08(+0.61%) |
May 19, 2005 | 12.21 | 12.53 | 12.21 | 12.43 | 46,403 | +0.28(+2.34%) |
May 18, 2005 | 11.72 | 12.28 | 11.72 | 12.14 | 108,226 | +0.47(+4.04%) |
May 17, 2005 | 11.23 | 11.81 | 11.23 | 11.67 | 40,062 | +0.44(+3.89%) |
May 16, 2005 | 11.21 | 11.32 | 11.16 | 11.23 | 48,565 | +0.13(+1.19%) |
May 13, 2005 | 10.94 | 11.27 | 10.88 | 11.10 | 170,626 | +0.23(+2.11%) |
May 12, 2005 | 10.96 | 11.01 | 10.78 | 10.87 | 132,149 | -0.03(-0.32%) |
May 11, 2005 | 10.99 | 11.03 | 10.80 | 10.91 | 57,211 | -0.08(-0.69%) |
May 10, 2005 | 11.37 | 11.37 | 10.98 | 10.98 | 66,146 | -0.40(-3.48%) |
May 09, 2005 | 11.55 | 11.55 | 11.30 | 11.38 | 81,134 | -0.08(-0.73%) |
May 06, 2005 | 11.76 | 11.76 | 11.46 | 11.46 | 51,159 | -0.26(-2.25%) |
May 05, 2005 | 12.03 | 12.07 | 11.62 | 11.73 | 78,828 | -0.24(-2.03%) |
May 04, 2005 | 12.09 | 12.16 | 11.96 | 11.97 | 66,867 | -0.12(-0.98%) |
May 03, 2005 | 12.10 | 12.21 | 11.91 | 12.09 | 91,077 | -0.03(-0.29%) |
May 02, 2005 | 12.00 | 12.21 | 11.98 | 12.12 | 59,517 | +0.08(+0.63%) |
Apr 29, 2005 | 11.83 | 12.07 | 11.64 | 12.05 | 188,784 | +0.28(+2.36%) |
Apr 28, 2005 | 11.70 | 11.98 | 11.70 | 11.77 | 104,047 | +0.00(+0.00%) |
Apr 27, 2005 | 11.78 | 12.01 | 11.74 | 11.77 | 82,142 | -0.04(-0.35%) |
Apr 26, 2005 | 12.13 | 12.13 | 11.80 | 11.81 | 35,883 | -0.32(-2.63%) |
Apr 25, 2005 | 12.04 | 12.20 | 12.04 | 12.13 | 27,380 | +0.12(+1.04%) |
Apr 22, 2005 | 12.20 | 12.29 | 11.94 | 12.00 | 34,298 | -0.21(-1.70%) |
Apr 21, 2005 | 12.42 | 12.48 | 11.97 | 12.21 | 136,328 | -0.17(-1.40%) |
Apr 20, 2005 | 12.59 | 12.59 | 12.34 | 12.39 | 69,173 | -0.24(-1.92%) |
Apr 19, 2005 | 12.70 | 12.79 | 12.59 | 12.63 | 57,211 | -0.01(-0.05%) |
Apr 18, 2005 | 12.70 | 12.77 | 12.53 | 12.64 | 69,461 | -0.10(-0.76%) |
Apr 15, 2005 | 13.32 | 13.36 | 12.73 | 12.73 | 45,538 | -0.62(-4.63%) |
Apr 14, 2005 | 13.33 | 13.39 | 13.14 | 13.35 | 92,663 | +0.04(+0.31%) |
Apr 13, 2005 | 13.21 | 13.36 | 13.11 | 13.31 | 59,229 | +0.07(+0.52%) |
Apr 12, 2005 | 13.05 | 13.32 | 12.91 | 13.24 | 77,819 | +0.19(+1.49%) |
Apr 11, 2005 | 12.96 | 13.25 | 12.84 | 13.05 | 48,132 | +0.12(+0.91%) |
Apr 08, 2005 | 12.80 | 13.01 | 12.78 | 12.93 | 33,289 | +0.07(+0.54%) |
Apr 07, 2005 | 12.53 | 12.98 | 12.53 | 12.86 | 42,656 | +0.37(+2.94%) |
Apr 06, 2005 | 12.50 | 12.65 | 12.49 | 12.49 | 25,939 | -0.01(-0.06%) |
Apr 05, 2005 | 12.09 | 12.55 | 12.09 | 12.50 | 34,586 | +0.42(+3.45%) |
Apr 04, 2005 | 12.31 | 12.39 | 12.00 | 12.08 | 71,478 | -0.19(-1.58%) |
Apr 01, 2005 | 12.18 | 12.53 | 12.14 | 12.28 | 88,916 | +0.14(+1.14%) |
Mar 31, 2005 | 12.37 | 12.42 | 12.14 | 12.14 | 64,561 | -0.21(-1.69%) |
Mar 30, 2005 | 11.66 | 12.37 | 11.66 | 12.34 | 103,471 | +0.69(+5.89%) |
Mar 29, 2005 | 11.89 | 11.96 | 11.64 | 11.66 | 47,700 | -0.19(-1.58%) |
Mar 28, 2005 | 12.00 | 12.14 | 11.73 | 11.85 | 107,650 | -0.07(-0.58%) |
Mar 24, 2005 | 12.13 | 12.17 | 11.91 | 11.91 | 52,744 | -0.26(-2.11%) |
Mar 23, 2005 | 12.27 | 12.35 | 12.11 | 12.17 | 79,981 | -0.14(-1.13%) |
Mar 22, 2005 | 12.87 | 12.93 | 12.29 | 12.31 | 70,470 | -0.53(-4.11%) |
Mar 21, 2005 | 12.75 | 12.87 | 12.75 | 12.84 | 32,857 | +0.10(+0.76%) |
Mar 18, 2005 | 12.96 | 12.96 | 12.56 | 12.74 | 113,847 | -0.22(-1.66%) |
Mar 17, 2005 | 13.36 | 13.36 | 12.96 | 12.96 | 46,980 | -0.40(-3.01%) |
Mar 16, 2005 | 13.46 | 13.51 | 13.27 | 13.36 | 86,610 | -0.10(-0.72%) |
Mar 15, 2005 | 13.50 | 13.50 | 13.39 | 13.46 | 41,215 | +0.01(+0.10%) |
Mar 14, 2005 | 13.23 | 13.52 | 13.18 | 13.44 | 65,570 | +0.14(+1.04%) |
Mar 11, 2005 | 13.53 | 13.53 | 13.27 | 13.30 | 32,568 | -0.29(-2.14%) |
Mar 10, 2005 | 13.80 | 13.86 | 13.58 | 13.59 | 40,062 | -0.17(-1.26%) |
Mar 09, 2005 | 13.81 | 13.86 | 13.76 | 13.77 | 44,386 | -0.06(-0.45%) |
Mar 08, 2005 | 13.73 | 13.93 | 13.60 | 13.83 | 72,055 | +0.10(+0.76%) |
Mar 07, 2005 | 13.80 | 13.86 | 13.70 | 13.73 | 38,765 | -0.08(-0.55%) |
Mar 04, 2005 | 13.75 | 13.91 | 13.71 | 13.80 | 51,735 | -0.04(-0.30%) |
Mar 03, 2005 | 13.86 | 13.95 | 13.77 | 13.84 | 122,493 | -0.02(-0.15%) |
Mar 02, 2005 | 13.91 | 13.95 | 13.86 | 13.86 | 141,948 | -0.01(-0.10%) |