Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.75 | 11.75 | 11.49 | 11.62 | 35,846 | -0.19(-1.63%) |
May 27, 2005 | 11.52 | 11.83 | 11.52 | 11.81 | 60,407 | +0.26(+2.22%) |
May 26, 2005 | 11.60 | 11.69 | 11.52 | 11.55 | 46,799 | -0.14(-1.16%) |
May 25, 2005 | 11.57 | 11.87 | 11.57 | 11.69 | 76,007 | +0.16(+1.36%) |
May 24, 2005 | 11.36 | 11.55 | 11.28 | 11.53 | 67,377 | +0.20(+1.81%) |
May 23, 2005 | 11.15 | 11.33 | 11.15 | 11.33 | 73,352 | +0.18(+1.62%) |
May 20, 2005 | 10.94 | 11.15 | 10.92 | 11.15 | 78,662 | +0.16(+1.43%) |
May 19, 2005 | 11.00 | 11.02 | 10.95 | 10.99 | 39,829 | -0.05(-0.44%) |
May 18, 2005 | 11.19 | 11.22 | 11.00 | 11.04 | 60,407 | -0.10(-0.92%) |
May 17, 2005 | 11.04 | 11.22 | 10.99 | 11.14 | 98,577 | +0.06(+0.52%) |
May 16, 2005 | 11.30 | 11.30 | 10.99 | 11.08 | 87,624 | -0.14(-1.23%) |
May 13, 2005 | 11.25 | 11.39 | 11.22 | 11.22 | 45,471 | -0.08(-0.67%) |
May 12, 2005 | 11.60 | 11.65 | 11.21 | 11.30 | 68,041 | -0.36(-3.05%) |
May 11, 2005 | 11.82 | 11.83 | 11.65 | 11.65 | 29,208 | -0.16(-1.38%) |
May 10, 2005 | 11.91 | 11.91 | 11.80 | 11.82 | 42,484 | -0.08(-0.71%) |
May 09, 2005 | 11.88 | 11.90 | 11.82 | 11.90 | 39,165 | +0.01(+0.10%) |
May 06, 2005 | 11.91 | 12.05 | 11.87 | 11.89 | 72,024 | +0.06(+0.48%) |
May 05, 2005 | 11.63 | 11.85 | 11.63 | 11.83 | 51,446 | +0.17(+1.45%) |
May 04, 2005 | 11.46 | 11.67 | 11.46 | 11.66 | 33,854 | +0.16(+1.39%) |
May 03, 2005 | 11.55 | 11.58 | 11.50 | 11.50 | 20,910 | -0.11(-0.93%) |
May 02, 2005 | 11.57 | 11.61 | 11.46 | 11.61 | 22,237 | +0.00(+0.00%) |
Apr 29, 2005 | 11.49 | 12.01 | 11.49 | 11.61 | 122,806 | +0.15(+1.29%) |
Apr 28, 2005 | 11.62 | 11.69 | 11.45 | 11.46 | 81,649 | -0.16(-1.35%) |
Apr 27, 2005 | 11.81 | 11.81 | 11.59 | 11.62 | 88,619 | -0.22(-1.83%) |
Apr 26, 2005 | 11.74 | 11.89 | 11.61 | 11.84 | 66,050 | +0.12(+1.00%) |
Apr 25, 2005 | 11.60 | 11.87 | 11.60 | 11.72 | 48,458 | +0.17(+1.43%) |
Apr 22, 2005 | 11.46 | 11.69 | 11.30 | 11.55 | 74,015 | +0.10(+0.84%) |
Apr 21, 2005 | 11.28 | 11.46 | 11.23 | 11.46 | 79,658 | +0.20(+1.82%) |
Apr 20, 2005 | 11.22 | 11.51 | 11.18 | 11.25 | 75,011 | +0.07(+0.62%) |
Apr 19, 2005 | 10.86 | 11.22 | 10.86 | 11.18 | 129,444 | +0.31(+2.83%) |
Apr 18, 2005 | 11.07 | 11.07 | 10.86 | 10.88 | 105,879 | -0.12(-1.07%) |
Apr 15, 2005 | 11.15 | 11.21 | 10.94 | 10.99 | 112,185 | -0.23(-2.04%) |
Apr 14, 2005 | 11.31 | 11.31 | 11.15 | 11.22 | 83,309 | -0.13(-1.12%) |
Apr 13, 2005 | 11.55 | 11.55 | 11.34 | 11.35 | 85,964 | -0.24(-2.05%) |
Apr 12, 2005 | 11.74 | 11.78 | 11.52 | 11.59 | 53,769 | -0.06(-0.52%) |
Apr 11, 2005 | 12.13 | 12.13 | 11.51 | 11.65 | 110,194 | -0.48(-3.97%) |
Apr 08, 2005 | 12.16 | 12.20 | 12.02 | 12.13 | 48,458 | -0.07(-0.59%) |
Apr 07, 2005 | 12.35 | 12.35 | 12.09 | 12.20 | 51,446 | +0.15(+1.25%) |
Apr 06, 2005 | 11.80 | 12.14 | 11.80 | 12.05 | 82,645 | +0.30(+2.54%) |
Apr 05, 2005 | 11.93 | 11.96 | 11.69 | 11.75 | 35,182 | -0.15(-1.24%) |
Apr 04, 2005 | 11.96 | 12.31 | 11.90 | 11.90 | 88,619 | -0.14(-1.15%) |
Apr 01, 2005 | 11.81 | 12.05 | 11.77 | 12.04 | 81,649 | +0.26(+2.20%) |
Mar 31, 2005 | 11.45 | 11.90 | 11.45 | 11.78 | 87,624 | +0.41(+3.58%) |
Mar 30, 2005 | 11.38 | 11.48 | 11.15 | 11.37 | 96,917 | -0.00(-0.03%) |
Mar 29, 2005 | 11.40 | 11.52 | 11.09 | 11.38 | 246,609 | -0.17(-1.46%) |
Mar 28, 2005 | 12.05 | 12.05 | 11.48 | 11.55 | 233,332 | -0.60(-4.94%) |
Mar 24, 2005 | 12.26 | 12.42 | 12.07 | 12.14 | 77,334 | -0.12(-0.96%) |
Mar 23, 2005 | 12.76 | 12.76 | 12.19 | 12.26 | 162,303 | -0.80(-6.13%) |
Mar 22, 2005 | 13.15 | 13.16 | 13.05 | 13.06 | 39,497 | -0.13(-1.00%) |
Mar 21, 2005 | 13.42 | 13.45 | 12.99 | 13.20 | 129,112 | -0.15(-1.11%) |
Mar 18, 2005 | 13.33 | 13.36 | 13.17 | 13.34 | 87,292 | +0.29(+2.22%) |
Mar 17, 2005 | 12.79 | 13.13 | 12.70 | 13.05 | 101,896 | +0.34(+2.68%) |
Mar 16, 2005 | 12.59 | 12.80 | 12.59 | 12.71 | 58,416 | +0.14(+1.08%) |
Mar 15, 2005 | 12.25 | 12.62 | 12.25 | 12.58 | 55,760 | +0.39(+3.16%) |
Mar 14, 2005 | 12.20 | 12.34 | 12.17 | 12.19 | 91,939 | -0.18(-1.49%) |
Mar 11, 2005 | 12.13 | 12.40 | 12.13 | 12.38 | 73,020 | +0.12(+0.98%) |
Mar 10, 2005 | 12.66 | 12.66 | 12.14 | 12.26 | 127,785 | -0.40(-3.19%) |
Mar 09, 2005 | 12.78 | 12.92 | 12.65 | 12.66 | 219,060 | -0.12(-0.92%) |
Mar 08, 2005 | 12.46 | 12.79 | 12.36 | 12.78 | 131,768 | +0.17(+1.34%) |
Mar 07, 2005 | 12.97 | 12.97 | 12.48 | 12.61 | 133,095 | -0.36(-2.79%) |
Mar 04, 2005 | 13.12 | 13.13 | 12.90 | 12.97 | 109,530 | -0.29(-2.16%) |
Mar 03, 2005 | 13.42 | 13.42 | 13.17 | 13.26 | 139,734 | -0.19(-1.43%) |
Mar 02, 2005 | 13.39 | 13.49 | 13.38 | 13.45 | 76,007 | -0.04(-0.31%) |