Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.00 | 12.28 | 11.89 | 12.15 | 496,265 | +0.11(+0.94%) |
May 27, 2005 | 12.21 | 12.26 | 12.02 | 12.04 | 279,358 | -0.21(-1.70%) |
May 26, 2005 | 11.95 | 12.28 | 11.95 | 12.25 | 480,681 | +0.29(+2.46%) |
May 25, 2005 | 12.24 | 12.34 | 11.92 | 11.95 | 479,642 | -0.31(-2.54%) |
May 24, 2005 | 12.26 | 12.55 | 11.95 | 12.27 | 789,129 | +0.00(+0.00%) |
May 23, 2005 | 12.34 | 12.41 | 12.13 | 12.27 | 573,031 | -0.03(-0.28%) |
May 20, 2005 | 12.30 | 12.43 | 12.21 | 12.30 | 719,521 | +0.07(+0.57%) |
May 19, 2005 | 12.38 | 12.42 | 12.15 | 12.23 | 541,170 | -0.14(-1.12%) |
May 18, 2005 | 12.34 | 12.42 | 12.25 | 12.37 | 706,014 | +0.03(+0.21%) |
May 17, 2005 | 12.50 | 12.56 | 12.13 | 12.34 | 772,045 | -0.16(-1.25%) |
May 16, 2005 | 12.50 | 12.69 | 12.44 | 12.50 | 593,463 | -0.05(-0.41%) |
May 13, 2005 | 13.08 | 13.09 | 12.48 | 12.55 | 1,007,537 | -0.55(-4.17%) |
May 12, 2005 | 13.08 | 13.33 | 12.90 | 13.10 | 825,954 | -0.10(-0.72%) |
May 11, 2005 | 13.57 | 13.76 | 12.98 | 13.19 | 2,082,143 | -0.81(-5.75%) |
May 10, 2005 | 13.90 | 14.25 | 13.83 | 14.00 | 439,816 | +0.03(+0.19%) |
May 09, 2005 | 13.91 | 14.32 | 13.77 | 13.97 | 544,287 | +0.12(+0.87%) |
May 06, 2005 | 13.58 | 13.97 | 13.58 | 13.85 | 357,047 | +0.30(+2.24%) |
May 05, 2005 | 13.67 | 13.77 | 13.51 | 13.55 | 910,916 | -0.07(-0.51%) |
May 04, 2005 | 14.27 | 14.27 | 13.56 | 13.62 | 1,330,300 | -0.56(-3.97%) |
May 03, 2005 | 14.15 | 14.38 | 14.12 | 14.18 | 446,280 | -0.06(-0.43%) |
May 02, 2005 | 14.28 | 14.76 | 14.03 | 14.24 | 558,716 | +0.05(+0.37%) |
Apr 29, 2005 | 14.31 | 14.33 | 13.97 | 14.19 | 490,262 | -0.03(-0.24%) |
Apr 28, 2005 | 14.64 | 14.67 | 14.18 | 14.22 | 299,444 | -0.50(-3.41%) |
Apr 27, 2005 | 14.58 | 14.93 | 14.26 | 14.73 | 268,045 | +0.10(+0.71%) |
Apr 26, 2005 | 14.93 | 14.99 | 14.55 | 14.62 | 199,129 | -0.39(-2.60%) |
Apr 25, 2005 | 14.73 | 15.18 | 14.73 | 15.01 | 273,817 | +0.36(+2.42%) |
Apr 22, 2005 | 14.94 | 15.00 | 14.45 | 14.66 | 495,110 | -0.32(-2.14%) |
Apr 21, 2005 | 14.73 | 15.02 | 14.65 | 14.98 | 595,425 | +0.31(+2.13%) |
Apr 20, 2005 | 14.94 | 14.97 | 14.65 | 14.67 | 556,523 | -0.28(-1.86%) |
Apr 19, 2005 | 15.21 | 15.36 | 14.85 | 14.94 | 725,292 | -0.26(-1.71%) |
Apr 18, 2005 | 15.80 | 15.80 | 14.64 | 15.20 | 257,078 | +0.22(+1.45%) |
Apr 15, 2005 | 15.37 | 15.37 | 14.81 | 14.99 | 359,933 | -0.38(-2.48%) |
Apr 14, 2005 | 15.49 | 15.68 | 15.33 | 15.37 | 377,018 | -0.10(-0.62%) |
Apr 13, 2005 | 15.42 | 15.65 | 15.26 | 15.46 | 471,677 | +0.03(+0.22%) |
Apr 12, 2005 | 15.06 | 15.55 | 14.87 | 15.43 | 612,972 | +0.28(+1.83%) |
Apr 11, 2005 | 15.28 | 15.36 | 14.93 | 15.15 | 356,932 | -0.10(-0.63%) |
Apr 08, 2005 | 15.07 | 15.38 | 14.99 | 15.25 | 491,416 | +0.18(+1.21%) |
Apr 07, 2005 | 14.88 | 15.16 | 14.81 | 15.06 | 301,984 | +0.13(+0.87%) |
Apr 06, 2005 | 15.07 | 15.19 | 14.87 | 14.93 | 497,650 | -0.10(-0.69%) |
Apr 05, 2005 | 15.04 | 15.19 | 14.90 | 15.04 | 608,008 | +0.01(+0.06%) |
Apr 04, 2005 | 14.52 | 15.13 | 14.38 | 15.03 | 884,250 | +0.52(+3.58%) |
Apr 01, 2005 | 14.77 | 14.77 | 14.44 | 14.51 | 469,483 | -0.18(-1.24%) |
Mar 31, 2005 | 14.64 | 14.80 | 14.44 | 14.69 | 632,481 | +0.03(+0.18%) |
Mar 30, 2005 | 14.20 | 14.80 | 14.17 | 14.67 | 1,047,709 | +0.47(+3.29%) |
Mar 29, 2005 | 14.21 | 14.38 | 14.10 | 14.20 | 736,259 | +0.03(+0.18%) |
Mar 28, 2005 | 13.86 | 14.32 | 13.82 | 14.17 | 901,104 | +0.36(+2.63%) |
Mar 24, 2005 | 13.57 | 13.89 | 13.57 | 13.81 | 684,312 | +0.26(+1.92%) |
Mar 23, 2005 | 13.61 | 13.74 | 13.38 | 13.55 | 1,169,726 | -0.10(-0.76%) |
Mar 22, 2005 | 13.30 | 13.65 | 13.30 | 13.65 | 1,156,682 | +0.37(+2.80%) |
Mar 21, 2005 | 13.56 | 13.66 | 13.26 | 13.28 | 792,131 | -0.31(-2.29%) |
Mar 18, 2005 | 13.44 | 13.81 | 13.22 | 13.59 | 1,882,783 | +0.16(+1.16%) |
Mar 17, 2005 | 14.74 | 14.82 | 13.17 | 13.44 | 3,348,145 | -2.44(-15.38%) |
Mar 16, 2005 | 15.59 | 15.95 | 15.59 | 15.88 | 651,990 | +0.08(+0.49%) |
Mar 15, 2005 | 15.76 | 15.98 | 15.74 | 15.80 | 283,514 | -0.01(-0.05%) |
Mar 14, 2005 | 15.85 | 15.97 | 15.71 | 15.81 | 487,722 | -0.13(-0.82%) |
Mar 11, 2005 | 16.02 | 16.15 | 15.77 | 15.94 | 479,757 | -0.02(-0.11%) |
Mar 10, 2005 | 15.92 | 16.16 | 15.89 | 15.96 | 499,612 | -0.03(-0.16%) |
Mar 09, 2005 | 15.62 | 16.08 | 15.61 | 15.98 | 342,156 | +0.28(+1.76%) |
Mar 08, 2005 | 15.90 | 15.93 | 15.64 | 15.71 | 210,442 | -0.19(-1.20%) |
Mar 07, 2005 | 16.14 | 16.14 | 15.72 | 15.90 | 312,258 | -0.24(-1.50%) |
Mar 04, 2005 | 15.81 | 16.18 | 15.68 | 16.14 | 427,118 | +0.40(+2.53%) |
Mar 03, 2005 | 16.03 | 16.06 | 15.57 | 15.74 | 327,611 | -0.16(-1.03%) |
Mar 02, 2005 | 15.74 | 16.01 | 15.63 | 15.90 | 531,935 | +0.16(+1.05%) |