Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.86 | 11.99 | 11.83 | 11.85 | 178,288 | +0.03(+0.26%) |
May 27, 2005 | 11.79 | 11.87 | 11.75 | 11.82 | 50,200 | +0.07(+0.61%) |
May 26, 2005 | 11.68 | 11.85 | 11.68 | 11.75 | 79,689 | +0.08(+0.72%) |
May 25, 2005 | 11.83 | 11.85 | 11.66 | 11.66 | 125,612 | -0.22(-1.83%) |
May 24, 2005 | 11.91 | 11.95 | 11.82 | 11.88 | 64,832 | -0.08(-0.63%) |
May 23, 2005 | 12.04 | 12.04 | 11.84 | 11.95 | 248,749 | -0.10(-0.85%) |
May 20, 2005 | 11.95 | 12.06 | 11.83 | 12.06 | 108,504 | +0.15(+1.27%) |
May 19, 2005 | 11.91 | 11.96 | 11.83 | 11.91 | 85,317 | +0.03(+0.22%) |
May 18, 2005 | 11.75 | 11.88 | 11.68 | 11.88 | 135,517 | +0.13(+1.13%) |
May 17, 2005 | 11.59 | 11.75 | 11.47 | 11.75 | 110,079 | +0.16(+1.38%) |
May 16, 2005 | 11.49 | 11.64 | 11.44 | 11.59 | 193,596 | +0.10(+0.85%) |
May 13, 2005 | 11.60 | 11.68 | 11.46 | 11.49 | 223,986 | -0.13(-1.15%) |
May 12, 2005 | 11.99 | 12.03 | 11.60 | 11.62 | 134,166 | -0.33(-2.75%) |
May 11, 2005 | 12.04 | 12.11 | 11.77 | 11.95 | 122,911 | -0.04(-0.30%) |
May 10, 2005 | 12.02 | 12.06 | 11.82 | 11.99 | 208,679 | +0.01(+0.11%) |
May 09, 2005 | 11.93 | 12.06 | 11.93 | 11.97 | 162,080 | +0.07(+0.56%) |
May 06, 2005 | 11.99 | 12.06 | 11.91 | 11.91 | 77,213 | -0.08(-0.70%) |
May 05, 2005 | 12.06 | 12.13 | 11.97 | 11.99 | 107,603 | -0.06(-0.48%) |
May 04, 2005 | 11.99 | 12.08 | 11.96 | 12.05 | 76,087 | +0.15(+1.27%) |
May 03, 2005 | 11.68 | 11.91 | 11.66 | 11.90 | 93,421 | +0.17(+1.44%) |
May 02, 2005 | 11.53 | 11.73 | 11.53 | 11.73 | 91,395 | +0.09(+0.76%) |
Apr 29, 2005 | 11.66 | 11.73 | 11.55 | 11.64 | 233,441 | -0.02(-0.19%) |
Apr 28, 2005 | 11.73 | 11.75 | 11.62 | 11.66 | 90,945 | -0.02(-0.19%) |
Apr 27, 2005 | 11.66 | 11.77 | 11.63 | 11.68 | 79,464 | +0.02(+0.19%) |
Apr 26, 2005 | 11.66 | 11.74 | 11.61 | 11.66 | 118,409 | -0.03(-0.27%) |
Apr 25, 2005 | 11.57 | 11.71 | 11.48 | 11.69 | 160,054 | +0.15(+1.27%) |
Apr 22, 2005 | 11.59 | 11.59 | 11.35 | 11.55 | 142,045 | -0.00(-0.04%) |
Apr 21, 2005 | 11.54 | 11.66 | 11.43 | 11.55 | 148,123 | +0.08(+0.70%) |
Apr 20, 2005 | 11.63 | 11.63 | 11.41 | 11.47 | 142,270 | -0.16(-1.34%) |
Apr 19, 2005 | 11.39 | 11.63 | 11.35 | 11.63 | 103,776 | +0.20(+1.71%) |
Apr 18, 2005 | 11.23 | 11.48 | 11.20 | 11.43 | 75,187 | +0.20(+1.78%) |
Apr 15, 2005 | 11.32 | 11.46 | 11.21 | 11.23 | 92,971 | -0.08(-0.75%) |
Apr 14, 2005 | 11.64 | 11.64 | 11.31 | 11.31 | 131,690 | -0.35(-3.01%) |
Apr 13, 2005 | 11.54 | 11.67 | 11.54 | 11.67 | 155,552 | +0.08(+0.69%) |
Apr 12, 2005 | 11.26 | 11.59 | 11.13 | 11.59 | 128,088 | +0.32(+2.88%) |
Apr 11, 2005 | 11.33 | 11.34 | 11.21 | 11.26 | 132,140 | -0.07(-0.63%) |
Apr 08, 2005 | 11.42 | 11.44 | 11.26 | 11.33 | 162,531 | -0.06(-0.55%) |
Apr 07, 2005 | 11.43 | 11.46 | 11.33 | 11.39 | 165,232 | -0.04(-0.31%) |
Apr 06, 2005 | 11.55 | 11.60 | 11.33 | 11.43 | 193,821 | -0.09(-0.81%) |
Apr 05, 2005 | 11.43 | 11.52 | 11.37 | 11.52 | 56,052 | +0.11(+0.97%) |
Apr 04, 2005 | 11.29 | 11.53 | 11.22 | 11.41 | 83,741 | +0.17(+1.50%) |
Apr 01, 2005 | 11.59 | 11.63 | 11.23 | 11.24 | 198,999 | -0.30(-2.58%) |
Mar 31, 2005 | 11.53 | 11.63 | 11.46 | 11.54 | 127,413 | +0.06(+0.50%) |
Mar 30, 2005 | 11.28 | 11.49 | 11.28 | 11.48 | 110,530 | +0.25(+2.21%) |
Mar 29, 2005 | 11.24 | 11.39 | 11.19 | 11.23 | 1,145,146 | -0.23(-1.98%) |
Mar 28, 2005 | 11.62 | 11.70 | 11.39 | 11.46 | 205,752 | -0.09(-0.81%) |
Mar 24, 2005 | 11.59 | 11.71 | 11.55 | 11.55 | 67,083 | +0.00(+0.04%) |
Mar 23, 2005 | 11.56 | 11.73 | 11.53 | 11.55 | 119,309 | -0.03(-0.23%) |
Mar 22, 2005 | 11.70 | 11.86 | 11.57 | 11.58 | 75,637 | -0.20(-1.70%) |
Mar 21, 2005 | 11.59 | 11.79 | 11.55 | 11.78 | 194,271 | +0.14(+1.18%) |
Mar 18, 2005 | 11.71 | 11.76 | 11.56 | 11.64 | 248,523 | -0.03(-0.27%) |
Mar 17, 2005 | 11.60 | 11.71 | 11.59 | 11.67 | 134,842 | +0.08(+0.73%) |
Mar 16, 2005 | 11.66 | 11.76 | 11.55 | 11.59 | 101,525 | -0.08(-0.65%) |
Mar 15, 2005 | 11.82 | 12.02 | 11.61 | 11.66 | 92,070 | -0.20(-1.69%) |
Mar 14, 2005 | 11.66 | 11.89 | 11.65 | 11.86 | 67,758 | +0.21(+1.79%) |
Mar 11, 2005 | 11.78 | 11.78 | 11.65 | 11.65 | 87,118 | -0.10(-0.87%) |
Mar 10, 2005 | 11.85 | 11.89 | 11.73 | 11.75 | 133,716 | -0.08(-0.64%) |
Mar 09, 2005 | 11.99 | 12.01 | 11.80 | 11.83 | 190,219 | -0.20(-1.66%) |
Mar 08, 2005 | 11.99 | 12.06 | 11.92 | 12.03 | 179,189 | +0.04(+0.33%) |
Mar 07, 2005 | 12.06 | 12.22 | 11.97 | 11.99 | 93,421 | -0.03(-0.22%) |
Mar 04, 2005 | 11.77 | 12.03 | 11.68 | 12.02 | 147,223 | +0.32(+2.73%) |
Mar 03, 2005 | 11.67 | 11.79 | 11.67 | 11.70 | 144,522 | +0.01(+0.08%) |
Mar 02, 2005 | 11.68 | 11.78 | 11.65 | 11.69 | 72,261 | -0.05(-0.42%) |