Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.99 | 12.02 | 11.95 | 11.98 | 7,659 | +0.05(+0.42%) |
May 27, 2005 | 11.68 | 11.96 | 11.68 | 11.93 | 19,209 | +0.42(+3.63%) |
May 26, 2005 | 11.55 | 11.70 | 11.35 | 11.51 | 27,504 | -0.14(-1.23%) |
May 25, 2005 | 11.62 | 11.71 | 11.55 | 11.66 | 11,051 | +0.04(+0.32%) |
May 24, 2005 | 11.56 | 11.69 | 11.59 | 11.62 | 6,085 | -0.16(-1.38%) |
May 23, 2005 | 11.79 | 11.85 | 11.78 | 11.78 | 7,405 | -0.24(-1.97%) |
May 20, 2005 | 11.90 | 12.02 | 11.70 | 12.02 | 11,671 | +0.12(+1.05%) |
May 19, 2005 | 12.08 | 12.08 | 11.88 | 11.90 | 3,853 | +0.06(+0.47%) |
May 18, 2005 | 11.61 | 12.01 | 11.51 | 11.84 | 32,989 | +0.42(+3.66%) |
May 17, 2005 | 11.44 | 11.55 | 11.42 | 11.42 | 9,347 | -0.02(-0.16%) |
May 16, 2005 | 11.29 | 11.55 | 11.29 | 11.44 | 20,786 | +0.16(+1.38%) |
May 13, 2005 | 11.41 | 11.43 | 11.28 | 11.28 | 3,585 | -0.04(-0.39%) |
May 12, 2005 | 11.65 | 11.65 | 11.24 | 11.33 | 9,551 | -0.31(-2.63%) |
May 11, 2005 | 11.40 | 11.63 | 11.24 | 11.63 | 13,828 | +0.13(+1.14%) |
May 10, 2005 | 11.86 | 11.86 | 11.33 | 11.50 | 23,182 | -0.36(-3.05%) |
May 09, 2005 | 11.61 | 11.86 | 11.61 | 11.86 | 3,680 | -0.06(-0.47%) |
May 06, 2005 | 12.18 | 12.18 | 11.86 | 11.92 | 6,878 | -0.19(-1.60%) |
May 05, 2005 | 11.97 | 12.13 | 11.93 | 12.11 | 8,953 | +0.08(+0.62%) |
May 04, 2005 | 11.86 | 12.08 | 11.86 | 12.04 | 5,395 | +0.21(+1.74%) |
May 03, 2005 | 11.69 | 11.85 | 11.68 | 11.83 | 7,108 | +0.15(+1.28%) |
May 02, 2005 | 11.49 | 11.68 | 11.49 | 11.68 | 6,778 | +0.19(+1.69%) |
Apr 29, 2005 | 11.26 | 11.75 | 11.24 | 11.49 | 11,543 | +0.19(+1.66%) |
Apr 28, 2005 | 11.40 | 11.48 | 11.30 | 11.30 | 9,542 | -0.25(-2.16%) |
Apr 27, 2005 | 11.24 | 11.55 | 11.24 | 11.55 | 7,361 | +0.31(+2.78%) |
Apr 26, 2005 | 11.43 | 11.43 | 11.09 | 11.24 | 22,726 | -0.18(-1.59%) |
Apr 25, 2005 | 11.86 | 11.86 | 11.21 | 11.42 | 48,811 | -1.07(-8.55%) |
Apr 22, 2005 | 11.35 | 12.49 | 11.35 | 12.49 | 18,546 | +1.17(+10.37%) |
Apr 21, 2005 | 11.51 | 11.51 | 11.25 | 11.31 | 11,720 | -0.05(-0.44%) |
Apr 20, 2005 | 11.28 | 11.55 | 11.28 | 11.36 | 13,431 | +0.09(+0.83%) |
Apr 19, 2005 | 11.33 | 11.53 | 11.27 | 11.27 | 13,291 | -0.29(-2.55%) |
Apr 18, 2005 | 11.48 | 11.58 | 11.48 | 11.57 | 6,380 | +0.17(+1.49%) |
Apr 15, 2005 | 11.58 | 11.58 | 11.35 | 11.40 | 7,706 | -0.01(-0.11%) |
Apr 14, 2005 | 11.40 | 11.41 | 11.40 | 11.41 | 5,500 | -0.14(-1.24%) |
Apr 13, 2005 | 11.32 | 11.55 | 11.32 | 11.55 | 8,575 | -0.06(-0.48%) |
Apr 12, 2005 | 11.56 | 11.85 | 11.26 | 11.61 | 14,318 | -0.02(-0.16%) |
Apr 11, 2005 | 11.86 | 12.11 | 11.56 | 11.63 | 21,907 | -0.12(-1.01%) |
Apr 08, 2005 | 12.30 | 12.30 | 11.72 | 11.75 | 24,231 | -0.61(-4.93%) |
Apr 07, 2005 | 13.21 | 13.27 | 11.85 | 12.35 | 25,618 | -0.53(-4.14%) |
Apr 06, 2005 | 13.22 | 13.22 | 12.73 | 12.89 | 1,801 | -0.12(-0.91%) |
Apr 05, 2005 | 12.89 | 13.01 | 12.81 | 13.01 | 12,712 | +0.21(+1.61%) |
Apr 04, 2005 | 13.71 | 13.71 | 12.54 | 12.80 | 44,534 | +6.05(+89.64%) |
Apr 01, 2005 | 6.752 | 6.828 | 6.690 | 6.750 | 8,244 | -0.08(-1.23%) |
Mar 31, 2005 | 6.752 | 6.853 | 6.752 | 6.834 | 24,287 | +0.04(+0.60%) |
Mar 30, 2005 | 6.850 | 6.855 | 6.791 | 6.794 | 2,911 | -0.07(-1.00%) |
Mar 29, 2005 | 6.869 | 6.877 | 6.830 | 6.863 | 12,491 | +0.00(+0.05%) |
Mar 28, 2005 | 6.883 | 6.884 | 6.783 | 6.859 | 10,508 | -0.01(-0.14%) |
Mar 24, 2005 | 6.869 | 6.869 | 6.744 | 6.869 | 32,377 | -0.02(-0.23%) |
Mar 23, 2005 | 6.783 | 6.884 | 6.736 | 6.884 | 33,822 | +0.14(+2.08%) |
Mar 22, 2005 | 6.813 | 6.830 | 6.736 | 6.744 | 12,600 | +0.01(+0.12%) |
Mar 21, 2005 | 6.736 | 6.738 | 6.736 | 6.736 | 3,093 | -0.06(-0.94%) |
Mar 18, 2005 | 6.800 | 6.800 | 6.736 | 6.800 | 28,207 | -0.07(-1.00%) |
Mar 17, 2005 | 6.869 | 6.869 | 6.820 | 6.869 | 7,084 | +0.07(+0.96%) |
Mar 16, 2005 | 6.866 | 6.866 | 6.791 | 6.803 | 4,794 | -0.02(-0.34%) |
Mar 15, 2005 | 6.799 | 6.845 | 6.799 | 6.827 | 2,504 | -0.04(-0.55%) |
Mar 14, 2005 | 6.733 | 6.917 | 6.733 | 6.864 | 18,679 | +0.04(+0.61%) |
Mar 11, 2005 | 6.908 | 6.908 | 6.769 | 6.822 | 10,242 | +0.01(+0.10%) |
Mar 10, 2005 | 6.836 | 6.838 | 6.816 | 6.816 | 1,563 | -0.01(-0.21%) |
Mar 09, 2005 | 6.769 | 6.878 | 6.767 | 6.830 | 4,163 | -0.04(-0.57%) |
Mar 08, 2005 | 6.956 | 6.978 | 6.861 | 6.869 | 12,801 | -0.09(-1.36%) |
Mar 07, 2005 | 6.978 | 6.978 | 6.897 | 6.963 | 3,401 | -0.01(-0.21%) |
Mar 04, 2005 | 6.947 | 6.978 | 6.919 | 6.978 | 8,602 | +0.03(+0.45%) |
Mar 03, 2005 | 6.915 | 6.947 | 6.877 | 6.947 | 17,180 | +0.02(+0.34%) |
Mar 02, 2005 | 6.808 | 6.931 | 6.808 | 6.923 | 6,226 | +0.08(+1.14%) |