Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.13 | 12.29 | 12.13 | 12.27 | 177,960 | +0.09(+0.76%) |
May 27, 2005 | 12.27 | 12.42 | 12.12 | 12.18 | 313,354 | -0.14(-1.18%) |
May 26, 2005 | 12.15 | 12.34 | 12.08 | 12.32 | 300,346 | +0.20(+1.65%) |
May 25, 2005 | 12.24 | 12.29 | 12.05 | 12.12 | 351,662 | -0.12(-1.02%) |
May 24, 2005 | 12.41 | 12.44 | 12.19 | 12.25 | 497,800 | -0.24(-1.94%) |
May 23, 2005 | 12.16 | 12.72 | 12.16 | 12.49 | 324,522 | +0.33(+2.69%) |
May 20, 2005 | 12.03 | 12.22 | 11.87 | 12.16 | 144,140 | +0.13(+1.08%) |
May 19, 2005 | 11.91 | 12.05 | 11.91 | 12.04 | 151,178 | +0.04(+0.29%) |
May 18, 2005 | 11.71 | 12.06 | 11.68 | 12.00 | 141,000 | +0.33(+2.81%) |
May 17, 2005 | 11.69 | 11.77 | 11.64 | 11.67 | 216,630 | -0.06(-0.49%) |
May 16, 2005 | 11.45 | 11.79 | 11.45 | 11.73 | 518,962 | +0.25(+2.16%) |
May 13, 2005 | 11.47 | 11.65 | 11.32 | 11.48 | 279,276 | +0.07(+0.61%) |
May 12, 2005 | 11.12 | 11.55 | 11.12 | 11.41 | 437,138 | +0.25(+2.26%) |
May 11, 2005 | 11.23 | 11.23 | 11.07 | 11.16 | 293,692 | -0.02(-0.13%) |
May 10, 2005 | 11.20 | 11.28 | 11.08 | 11.18 | 325,568 | -0.02(-0.22%) |
May 09, 2005 | 11.09 | 11.21 | 11.05 | 11.20 | 259,708 | +0.11(+0.99%) |
May 06, 2005 | 11.06 | 11.25 | 10.95 | 11.09 | 176,722 | +0.14(+1.26%) |
May 05, 2005 | 11.17 | 11.17 | 10.85 | 10.95 | 327,976 | -0.13(-1.20%) |
May 04, 2005 | 11.32 | 11.34 | 11.05 | 11.09 | 406,458 | -0.17(-1.49%) |
May 03, 2005 | 11.53 | 11.55 | 11.20 | 11.25 | 465,124 | -0.32(-2.72%) |
May 02, 2005 | 11.56 | 11.88 | 11.43 | 11.57 | 632,194 | +0.01(+0.04%) |
Apr 29, 2005 | 11.23 | 12.24 | 10.60 | 11.56 | 1,262,900 | +0.51(+4.61%) |
Apr 28, 2005 | 11.38 | 11.38 | 11.05 | 11.05 | 611,722 | -0.28(-2.43%) |
Apr 27, 2005 | 11.21 | 11.49 | 11.06 | 11.33 | 504,348 | +0.06(+0.55%) |
Apr 26, 2005 | 11.32 | 11.38 | 11.19 | 11.27 | 275,444 | -0.08(-0.75%) |
Apr 25, 2005 | 11.30 | 11.44 | 11.22 | 11.35 | 270,730 | +0.17(+1.52%) |
Apr 22, 2005 | 11.16 | 11.40 | 10.91 | 11.18 | 465,438 | +0.02(+0.18%) |
Apr 21, 2005 | 10.89 | 11.29 | 10.77 | 11.16 | 313,526 | +0.47(+4.40%) |
Apr 20, 2005 | 10.75 | 10.84 | 10.69 | 10.69 | 235,276 | -0.11(-1.00%) |
Apr 19, 2005 | 10.75 | 10.84 | 10.64 | 10.80 | 600,322 | +0.14(+1.29%) |
Apr 18, 2005 | 10.41 | 10.80 | 10.40 | 10.66 | 320,168 | +0.24(+2.28%) |
Apr 15, 2005 | 10.64 | 10.68 | 10.41 | 10.42 | 615,184 | -0.27(-2.50%) |
Apr 14, 2005 | 10.80 | 10.85 | 10.61 | 10.69 | 686,648 | -0.11(-1.02%) |
Apr 13, 2005 | 10.95 | 10.96 | 10.68 | 10.80 | 701,766 | -0.22(-1.97%) |
Apr 12, 2005 | 11.00 | 11.09 | 10.88 | 11.02 | 972,340 | -0.01(-0.07%) |
Apr 11, 2005 | 11.26 | 11.38 | 10.97 | 11.03 | 511,716 | -0.25(-2.24%) |
Apr 08, 2005 | 11.46 | 11.46 | 11.17 | 11.28 | 523,638 | -0.17(-1.49%) |
Apr 07, 2005 | 12.24 | 12.24 | 11.16 | 11.45 | 3,685,964 | -1.68(-12.78%) |
Apr 06, 2005 | 13.15 | 13.87 | 13.11 | 13.12 | 418,056 | +0.04(+0.29%) |
Apr 05, 2005 | 13.14 | 13.22 | 13.04 | 13.09 | 234,114 | -0.10(-0.78%) |
Apr 04, 2005 | 13.05 | 13.28 | 13.04 | 13.19 | 154,526 | +0.02(+0.15%) |
Apr 01, 2005 | 13.09 | 13.25 | 12.90 | 13.17 | 210,876 | +0.21(+1.64%) |
Mar 31, 2005 | 13.02 | 13.02 | 12.82 | 12.96 | 231,692 | +0.05(+0.37%) |
Mar 30, 2005 | 12.81 | 13.19 | 12.57 | 12.91 | 459,228 | +0.02(+0.12%) |
Mar 29, 2005 | 13.86 | 13.86 | 12.80 | 12.89 | 689,032 | -0.85(-6.21%) |
Mar 28, 2005 | 13.95 | 14.07 | 13.73 | 13.75 | 149,762 | -0.24(-1.72%) |
Mar 24, 2005 | 14.20 | 14.26 | 13.94 | 13.99 | 190,156 | -0.25(-1.74%) |
Mar 23, 2005 | 14.19 | 14.38 | 14.19 | 14.24 | 148,312 | -0.01(-0.09%) |
Mar 22, 2005 | 14.19 | 14.55 | 14.19 | 14.25 | 142,048 | -0.03(-0.23%) |
Mar 21, 2005 | 14.35 | 14.46 | 13.95 | 14.28 | 159,194 | +0.02(+0.16%) |
Mar 18, 2005 | 14.10 | 14.36 | 13.92 | 14.26 | 299,372 | +0.29(+2.06%) |
Mar 17, 2005 | 14.04 | 14.15 | 13.95 | 13.97 | 245,662 | -0.08(-0.60%) |
Mar 16, 2005 | 14.09 | 14.23 | 14.02 | 14.06 | 158,216 | -0.13(-0.93%) |
Mar 15, 2005 | 14.40 | 14.55 | 14.05 | 14.19 | 173,962 | -0.26(-1.78%) |
Mar 14, 2005 | 14.33 | 14.73 | 14.29 | 14.45 | 149,094 | +0.05(+0.36%) |
Mar 11, 2005 | 14.76 | 14.78 | 14.33 | 14.39 | 477,658 | -0.36(-2.44%) |
Mar 10, 2005 | 15.00 | 15.12 | 14.29 | 14.76 | 540,906 | -0.30(-1.98%) |
Mar 09, 2005 | 15.12 | 15.15 | 14.93 | 15.05 | 210,162 | -0.08(-0.55%) |
Mar 08, 2005 | 15.37 | 15.40 | 14.91 | 15.13 | 356,748 | -0.08(-0.53%) |
Mar 07, 2005 | 15.47 | 15.60 | 15.13 | 15.21 | 167,044 | -0.28(-1.78%) |
Mar 04, 2005 | 15.63 | 15.80 | 15.35 | 15.49 | 125,120 | -0.25(-1.59%) |
Mar 03, 2005 | 16.02 | 16.02 | 15.38 | 15.74 | 110,070 | -0.10(-0.63%) |
Mar 02, 2005 | 15.64 | 16.18 | 15.63 | 15.84 | 183,644 | +0.10(+0.65%) |