Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.68 | 13.86 | 13.68 | 13.83 | 26,250 | +0.11(+0.77%) |
May 27, 2005 | 13.63 | 13.81 | 13.58 | 13.73 | 17,917 | +0.19(+1.38%) |
May 26, 2005 | 13.77 | 13.77 | 13.44 | 13.54 | 22,708 | -0.23(-1.67%) |
May 25, 2005 | 13.67 | 13.85 | 13.67 | 13.77 | 11,458 | +0.09(+0.67%) |
May 24, 2005 | 13.61 | 13.80 | 13.46 | 13.68 | 11,250 | +0.02(+0.14%) |
May 23, 2005 | 13.63 | 13.76 | 13.58 | 13.66 | 5,000 | +0.12(+0.85%) |
May 20, 2005 | 13.44 | 13.63 | 13.33 | 13.55 | 8,750 | +0.04(+0.32%) |
May 19, 2005 | 13.40 | 13.58 | 13.39 | 13.50 | 8,541 | +0.10(+0.75%) |
May 18, 2005 | 13.37 | 13.56 | 13.37 | 13.40 | 12,500 | +0.13(+1.01%) |
May 17, 2005 | 13.39 | 13.44 | 13.20 | 13.27 | 11,666 | -0.17(-1.29%) |
May 16, 2005 | 13.73 | 13.78 | 13.44 | 13.44 | 20,000 | -0.34(-2.44%) |
May 13, 2005 | 14.16 | 14.16 | 13.59 | 13.78 | 39,792 | -0.13(-0.93%) |
May 12, 2005 | 13.68 | 13.92 | 13.68 | 13.91 | 16,458 | +0.15(+1.12%) |
May 11, 2005 | 13.68 | 13.92 | 13.44 | 13.75 | 30,834 | +0.07(+0.53%) |
May 10, 2005 | 13.15 | 13.68 | 13.10 | 13.68 | 38,542 | +0.60(+4.59%) |
May 09, 2005 | 12.82 | 13.08 | 12.81 | 13.08 | 52,709 | +0.53(+4.21%) |
May 06, 2005 | 12.05 | 12.68 | 12.00 | 12.55 | 87,085 | +0.94(+8.06%) |
May 05, 2005 | 12.22 | 12.36 | 11.33 | 11.62 | 103,752 | -0.84(-6.71%) |
May 04, 2005 | 12.73 | 12.79 | 12.32 | 12.45 | 17,083 | -0.32(-2.48%) |
May 03, 2005 | 12.74 | 12.79 | 12.74 | 12.77 | 4,375 | -0.02(-0.19%) |
May 02, 2005 | 12.96 | 12.96 | 12.73 | 12.79 | 7,708 | -0.23(-1.77%) |
Apr 29, 2005 | 12.84 | 13.02 | 12.74 | 13.02 | 12,500 | +0.29(+2.30%) |
Apr 28, 2005 | 12.84 | 12.84 | 12.73 | 12.73 | 7,291 | -0.23(-1.78%) |
Apr 27, 2005 | 13.03 | 13.03 | 12.91 | 12.96 | 5,833 | -0.12(-0.92%) |
Apr 26, 2005 | 13.06 | 13.08 | 13.03 | 13.08 | 5,416 | +0.02(+0.18%) |
Apr 25, 2005 | 13.17 | 13.24 | 13.06 | 13.06 | 16,458 | -0.10(-0.73%) |
Apr 22, 2005 | 13.31 | 13.31 | 13.15 | 13.15 | 12,292 | -0.18(-1.37%) |
Apr 21, 2005 | 13.40 | 13.43 | 13.18 | 13.33 | 17,500 | -0.07(-0.50%) |
Apr 20, 2005 | 13.29 | 13.44 | 13.29 | 13.40 | 29,375 | +0.11(+0.79%) |
Apr 19, 2005 | 13.45 | 13.55 | 13.27 | 13.30 | 19,167 | -0.14(-1.07%) |
Apr 18, 2005 | 13.61 | 13.64 | 13.19 | 13.44 | 9,375 | -0.17(-1.27%) |
Apr 15, 2005 | 13.56 | 13.68 | 13.56 | 13.61 | 22,292 | +0.05(+0.39%) |
Apr 14, 2005 | 13.46 | 13.56 | 13.44 | 13.56 | 29,375 | +0.18(+1.36%) |
Apr 13, 2005 | 13.20 | 13.44 | 13.18 | 13.38 | 19,583 | +0.17(+1.27%) |
Apr 12, 2005 | 13.15 | 13.21 | 13.15 | 13.21 | 6,458 | +0.00(+0.00%) |
Apr 11, 2005 | 13.09 | 13.21 | 13.06 | 13.21 | 8,541 | +0.11(+0.81%) |
Apr 08, 2005 | 13.10 | 13.15 | 13.10 | 13.10 | 4,375 | +0.04(+0.29%) |
Apr 07, 2005 | 12.97 | 13.07 | 12.84 | 13.07 | 21,667 | +0.07(+0.55%) |
Apr 06, 2005 | 13.02 | 13.02 | 12.85 | 12.99 | 16,250 | +0.05(+0.37%) |
Apr 05, 2005 | 12.86 | 12.95 | 12.78 | 12.95 | 19,583 | -0.01(-0.11%) |
Apr 04, 2005 | 12.83 | 12.96 | 12.79 | 12.96 | 20,000 | +0.13(+1.05%) |
Apr 01, 2005 | 12.83 | 12.83 | 12.83 | 12.83 | 208 | +0.06(+0.45%) |
Mar 31, 2005 | 12.84 | 12.91 | 12.73 | 12.77 | 13,750 | -0.02(-0.19%) |
Mar 30, 2005 | 12.73 | 12.79 | 12.73 | 12.79 | 10,208 | +0.00(+0.00%) |
Mar 29, 2005 | 12.73 | 12.79 | 12.73 | 12.79 | 6,666 | -0.03(-0.26%) |
Mar 28, 2005 | 12.84 | 13.00 | 12.77 | 12.83 | 13,750 | -0.04(-0.30%) |
Mar 24, 2005 | 12.92 | 12.96 | 12.83 | 12.86 | 9,375 | -0.09(-0.67%) |
Mar 23, 2005 | 13.04 | 13.04 | 12.86 | 12.95 | 10,000 | -0.09(-0.66%) |
Mar 22, 2005 | 13.03 | 13.10 | 12.96 | 13.04 | 7,916 | +0.03(+0.22%) |
Mar 21, 2005 | 12.90 | 13.03 | 12.89 | 13.01 | 21,667 | +0.11(+0.86%) |
Mar 18, 2005 | 12.95 | 12.95 | 12.81 | 12.90 | 7,291 | -0.03(-0.26%) |
Mar 17, 2005 | 12.77 | 12.93 | 12.77 | 12.93 | 6,875 | +0.20(+1.58%) |
Mar 16, 2005 | 12.91 | 12.95 | 12.73 | 12.73 | 13,750 | -0.23(-1.78%) |
Mar 15, 2005 | 12.92 | 12.96 | 12.82 | 12.96 | 10,000 | +0.00(+0.04%) |
Mar 14, 2005 | 12.94 | 12.98 | 12.84 | 12.95 | 10,000 | +0.04(+0.33%) |
Mar 11, 2005 | 12.96 | 13.02 | 12.91 | 12.91 | 5,416 | +0.03(+0.25%) |
Mar 10, 2005 | 13.01 | 13.03 | 12.84 | 12.88 | 11,875 | -0.22(-1.71%) |
Mar 09, 2005 | 13.14 | 13.24 | 13.07 | 13.10 | 16,667 | -0.01(-0.07%) |
Mar 08, 2005 | 13.02 | 13.15 | 12.96 | 13.11 | 7,916 | +0.11(+0.81%) |
Mar 07, 2005 | 13.01 | 13.02 | 12.96 | 13.01 | 8,750 | +0.02(+0.18%) |
Mar 04, 2005 | 12.91 | 13.01 | 12.89 | 12.98 | 10,625 | +0.07(+0.56%) |
Mar 03, 2005 | 12.95 | 12.98 | 12.86 | 12.91 | 7,916 | -0.03(-0.22%) |
Mar 02, 2005 | 13.01 | 13.01 | 12.94 | 12.94 | 6,041 | -0.04(-0.33%) |