Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.06 | 24.72 | 22.89 | 24.72 | 4,044,864 | +1.59(+6.88%) |
May 27, 2005 | 22.92 | 23.33 | 22.92 | 23.13 | 1,715,382 | +0.20(+0.89%) |
May 26, 2005 | 23.20 | 23.29 | 22.38 | 22.92 | 1,698,055 | -0.10(-0.42%) |
May 25, 2005 | 23.60 | 23.60 | 22.73 | 23.02 | 1,375,478 | -0.31(-1.33%) |
May 24, 2005 | 23.70 | 23.71 | 23.25 | 23.33 | 1,040,075 | -0.38(-1.61%) |
May 23, 2005 | 23.71 | 23.83 | 23.54 | 23.71 | 725,712 | +0.09(+0.38%) |
May 20, 2005 | 23.69 | 23.77 | 23.46 | 23.62 | 829,787 | -0.07(-0.30%) |
May 19, 2005 | 24.04 | 24.16 | 23.67 | 23.69 | 1,043,563 | -0.29(-1.22%) |
May 18, 2005 | 23.55 | 24.17 | 23.52 | 23.99 | 841,376 | +0.44(+1.85%) |
May 17, 2005 | 23.91 | 23.91 | 23.20 | 23.55 | 1,076,642 | -0.36(-1.49%) |
May 16, 2005 | 23.51 | 23.95 | 23.46 | 23.91 | 497,760 | +12.15(+103.40%) |
May 13, 2005 | 11.87 | 12.00 | 11.71 | 11.75 | 980,218 | -0.17(-1.40%) |
May 12, 2005 | 12.18 | 12.24 | 11.90 | 11.92 | 1,126,711 | -0.28(-2.28%) |
May 11, 2005 | 12.21 | 12.27 | 12.15 | 12.20 | 906,184 | +0.00(+0.04%) |
May 10, 2005 | 12.32 | 12.36 | 12.15 | 12.19 | 1,068,204 | -0.17(-1.35%) |
May 09, 2005 | 12.41 | 12.44 | 12.33 | 12.36 | 1,189,718 | -0.04(-0.34%) |
May 06, 2005 | 12.51 | 12.61 | 12.39 | 12.40 | 938,813 | -0.01(-0.07%) |
May 05, 2005 | 12.39 | 12.47 | 12.26 | 12.41 | 1,369,065 | +0.05(+0.40%) |
May 04, 2005 | 12.11 | 12.38 | 11.95 | 12.36 | 2,604,464 | +0.46(+3.84%) |
May 03, 2005 | 11.97 | 12.11 | 11.91 | 11.91 | 1,296,156 | +0.01(+0.07%) |
May 02, 2005 | 11.83 | 11.96 | 11.82 | 11.90 | 971,217 | +0.18(+1.57%) |
Apr 29, 2005 | 11.83 | 11.88 | 11.51 | 11.71 | 1,759,937 | -0.07(-0.57%) |
Apr 28, 2005 | 12.04 | 12.04 | 11.73 | 11.78 | 2,014,218 | -0.26(-2.18%) |
Apr 27, 2005 | 12.06 | 12.15 | 11.98 | 12.04 | 2,340,058 | -0.08(-0.62%) |
Apr 26, 2005 | 12.35 | 12.51 | 12.12 | 12.12 | 2,432,094 | -0.47(-3.76%) |
Apr 25, 2005 | 12.52 | 12.63 | 12.39 | 12.59 | 1,512,407 | +0.16(+1.27%) |
Apr 22, 2005 | 12.60 | 12.65 | 12.39 | 12.43 | 2,314,179 | -0.14(-1.11%) |
Apr 21, 2005 | 12.61 | 12.71 | 12.46 | 12.57 | 2,817,790 | -0.01(-0.05%) |
Apr 20, 2005 | 12.93 | 12.93 | 12.51 | 12.58 | 2,816,890 | -0.36(-2.75%) |
Apr 19, 2005 | 12.69 | 12.99 | 12.67 | 12.93 | 2,163,411 | +0.26(+2.02%) |
Apr 18, 2005 | 12.41 | 12.76 | 12.31 | 12.68 | 2,152,385 | +0.34(+2.72%) |
Apr 15, 2005 | 12.64 | 12.64 | 12.33 | 12.34 | 2,050,898 | -0.32(-2.54%) |
Apr 14, 2005 | 12.88 | 12.93 | 12.61 | 12.67 | 1,721,458 | -0.21(-1.66%) |
Apr 13, 2005 | 13.22 | 13.23 | 12.69 | 12.88 | 3,098,399 | -0.44(-3.29%) |
Apr 12, 2005 | 12.83 | 13.37 | 12.76 | 13.32 | 2,578,811 | +0.48(+3.70%) |
Apr 11, 2005 | 12.87 | 12.93 | 12.75 | 12.84 | 2,809,464 | -0.04(-0.28%) |
Apr 08, 2005 | 12.69 | 13.22 | 12.69 | 12.88 | 5,551,871 | +0.77(+6.39%) |
Apr 07, 2005 | 11.80 | 12.11 | 11.77 | 12.10 | 1,114,334 | +0.32(+2.70%) |
Apr 06, 2005 | 11.93 | 11.93 | 11.75 | 11.79 | 1,880,102 | -0.09(-0.77%) |
Apr 05, 2005 | 11.82 | 11.97 | 11.82 | 11.88 | 785,119 | +0.10(+0.83%) |
Apr 04, 2005 | 11.78 | 11.82 | 11.68 | 11.78 | 847,452 | -0.04(-0.32%) |
Apr 01, 2005 | 11.77 | 12.04 | 11.77 | 11.82 | 1,705,256 | +0.07(+0.59%) |
Mar 31, 2005 | 11.69 | 11.78 | 11.60 | 11.75 | 934,087 | +0.06(+0.49%) |
Mar 30, 2005 | 11.40 | 11.72 | 11.40 | 11.69 | 1,239,674 | +0.27(+2.33%) |
Mar 29, 2005 | 11.39 | 11.54 | 11.37 | 11.42 | 824,049 | -0.00(-0.02%) |
Mar 28, 2005 | 11.27 | 11.49 | 11.27 | 11.43 | 871,305 | +0.19(+1.70%) |
Mar 24, 2005 | 11.19 | 11.37 | 10.89 | 11.23 | 1,455,025 | +0.06(+0.56%) |
Mar 23, 2005 | 11.33 | 11.33 | 11.17 | 11.17 | 1,589,592 | -0.10(-0.89%) |
Mar 22, 2005 | 11.25 | 11.40 | 11.25 | 11.27 | 1,555,388 | -0.02(-0.14%) |
Mar 21, 2005 | 11.45 | 11.50 | 11.18 | 11.29 | 1,558,088 | -0.20(-1.74%) |
Mar 18, 2005 | 11.50 | 11.53 | 11.40 | 11.49 | 1,144,263 | -0.01(-0.10%) |
Mar 17, 2005 | 11.61 | 11.61 | 11.48 | 11.50 | 861,629 | -0.10(-0.86%) |
Mar 16, 2005 | 11.57 | 11.66 | 11.56 | 11.60 | 1,186,568 | +0.00(+0.04%) |
Mar 15, 2005 | 11.73 | 11.73 | 11.59 | 11.59 | 868,605 | -0.11(-0.93%) |
Mar 14, 2005 | 11.64 | 11.81 | 11.64 | 11.70 | 1,654,400 | +0.12(+1.04%) |
Mar 11, 2005 | 11.78 | 11.87 | 11.53 | 11.58 | 1,357,364 | -0.19(-1.64%) |
Mar 10, 2005 | 11.80 | 11.87 | 11.76 | 11.78 | 855,553 | -0.01(-0.11%) |
Mar 09, 2005 | 11.84 | 11.92 | 11.33 | 11.79 | 1,398,994 | +0.02(+0.15%) |
Mar 08, 2005 | 11.89 | 12.05 | 11.76 | 11.77 | 1,979,789 | -0.39(-3.20%) |
Mar 07, 2005 | 12.11 | 12.31 | 12.09 | 12.16 | 671,931 | +0.05(+0.42%) |
Mar 04, 2005 | 12.17 | 12.22 | 12.06 | 12.11 | 882,781 | +0.06(+0.50%) |
Mar 03, 2005 | 11.99 | 12.13 | 11.95 | 12.05 | 874,230 | +0.08(+0.65%) |
Mar 02, 2005 | 11.89 | 12.04 | 11.81 | 11.97 | 671,481 | +0.09(+0.79%) |