Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.01 | 14.34 | 13.83 | 14.18 | 906,902 | +0.28(+1.99%) |
May 27, 2005 | 14.19 | 14.19 | 13.85 | 13.90 | 811,234 | -0.23(-1.63%) |
May 26, 2005 | 13.83 | 14.25 | 13.75 | 14.13 | 787,754 | +0.38(+2.79%) |
May 25, 2005 | 14.03 | 14.03 | 13.54 | 13.75 | 706,971 | -0.23(-1.65%) |
May 24, 2005 | 13.86 | 14.14 | 13.79 | 13.98 | 856,426 | +0.10(+0.72%) |
May 23, 2005 | 13.38 | 13.88 | 13.25 | 13.88 | 1,405,712 | +1.04(+8.07%) |
May 20, 2005 | 12.67 | 12.87 | 12.57 | 12.84 | 394,419 | +0.21(+1.64%) |
May 19, 2005 | 12.38 | 12.66 | 12.38 | 12.63 | 365,196 | +0.06(+0.49%) |
May 18, 2005 | 12.26 | 12.61 | 12.06 | 12.57 | 609,705 | +0.39(+3.22%) |
May 17, 2005 | 12.03 | 12.25 | 11.90 | 12.18 | 477,566 | +0.16(+1.34%) |
May 16, 2005 | 11.91 | 12.03 | 11.87 | 12.02 | 417,353 | +0.13(+1.10%) |
May 13, 2005 | 11.55 | 12.02 | 11.54 | 11.89 | 538,507 | +0.18(+1.57%) |
May 12, 2005 | 11.94 | 12.09 | 11.61 | 11.71 | 660,285 | -0.21(-1.80%) |
May 11, 2005 | 11.67 | 11.94 | 11.58 | 11.92 | 501,881 | +0.24(+2.04%) |
May 10, 2005 | 12.16 | 12.18 | 11.67 | 11.68 | 631,085 | -0.43(-3.55%) |
May 09, 2005 | 11.79 | 12.25 | 11.79 | 12.11 | 849,513 | +0.44(+3.75%) |
May 06, 2005 | 11.87 | 12.17 | 11.29 | 11.67 | 1,355,859 | +0.15(+1.33%) |
May 05, 2005 | 11.09 | 11.61 | 11.06 | 11.52 | 1,508,674 | +0.50(+4.53%) |
May 04, 2005 | 11.38 | 11.52 | 10.61 | 11.02 | 3,506,620 | -2.07(-15.84%) |
May 03, 2005 | 13.06 | 13.22 | 12.87 | 13.10 | 480,777 | -0.03(-0.23%) |
May 02, 2005 | 13.24 | 13.50 | 12.70 | 13.13 | 1,127,405 | +0.56(+4.46%) |
Apr 29, 2005 | 12.60 | 12.63 | 12.30 | 12.57 | 439,450 | +0.08(+0.68%) |
Apr 28, 2005 | 12.83 | 12.90 | 12.45 | 12.48 | 421,820 | -0.45(-3.50%) |
Apr 27, 2005 | 12.84 | 13.03 | 12.70 | 12.93 | 275,249 | +0.09(+0.72%) |
Apr 26, 2005 | 13.06 | 13.15 | 12.82 | 12.84 | 469,697 | -0.21(-1.59%) |
Apr 25, 2005 | 13.20 | 13.20 | 12.98 | 13.05 | 346,764 | +0.08(+0.59%) |
Apr 22, 2005 | 13.13 | 13.27 | 12.68 | 12.97 | 511,086 | -0.22(-1.69%) |
Apr 21, 2005 | 12.95 | 13.30 | 12.87 | 13.20 | 600,839 | +0.25(+1.90%) |
Apr 20, 2005 | 12.97 | 13.26 | 12.79 | 12.95 | 637,931 | -0.12(-0.88%) |
Apr 19, 2005 | 13.28 | 13.40 | 12.72 | 13.06 | 1,214,665 | -0.17(-1.28%) |
Apr 18, 2005 | 12.81 | 13.26 | 12.73 | 13.23 | 1,200,831 | +0.51(+4.05%) |
Apr 15, 2005 | 12.93 | 13.05 | 12.63 | 12.72 | 915,025 | -0.20(-1.55%) |
Apr 14, 2005 | 12.94 | 13.05 | 12.89 | 12.92 | 779,878 | -0.03(-0.24%) |
Apr 13, 2005 | 12.91 | 13.12 | 12.91 | 12.95 | 800,465 | -0.04(-0.30%) |
Apr 12, 2005 | 12.63 | 13.05 | 12.51 | 12.99 | 799,432 | +0.30(+2.36%) |
Apr 11, 2005 | 12.79 | 12.97 | 12.67 | 12.69 | 753,329 | -0.15(-1.14%) |
Apr 08, 2005 | 12.97 | 13.10 | 12.73 | 12.83 | 845,298 | -0.05(-0.42%) |
Apr 07, 2005 | 12.60 | 12.90 | 12.47 | 12.89 | 732,635 | +0.35(+2.76%) |
Apr 06, 2005 | 12.57 | 12.67 | 12.44 | 12.54 | 725,210 | +0.05(+0.37%) |
Apr 05, 2005 | 12.42 | 12.63 | 12.36 | 12.50 | 717,720 | +0.11(+0.87%) |
Apr 04, 2005 | 12.06 | 12.50 | 11.94 | 12.39 | 728,364 | +0.34(+2.80%) |
Apr 01, 2005 | 12.10 | 12.14 | 11.77 | 12.05 | 652,579 | +0.28(+2.42%) |
Mar 31, 2005 | 12.20 | 12.20 | 11.70 | 11.77 | 610,097 | -0.43(-3.53%) |
Mar 30, 2005 | 11.84 | 12.21 | 11.78 | 12.20 | 365,456 | +0.48(+4.06%) |
Mar 29, 2005 | 12.14 | 12.28 | 11.63 | 11.72 | 613,865 | -0.31(-2.62%) |
Mar 28, 2005 | 12.40 | 12.56 | 11.98 | 12.04 | 845,698 | -0.33(-2.67%) |
Mar 24, 2005 | 12.27 | 12.47 | 12.27 | 12.37 | 541,102 | +0.09(+0.75%) |
Mar 23, 2005 | 12.42 | 12.59 | 12.24 | 12.27 | 589,484 | -0.17(-1.36%) |
Mar 22, 2005 | 12.27 | 12.65 | 12.26 | 12.44 | 676,790 | +0.12(+1.00%) |
Mar 21, 2005 | 12.10 | 12.46 | 12.06 | 12.32 | 540,021 | +0.21(+1.71%) |
Mar 18, 2005 | 12.38 | 12.44 | 12.10 | 12.11 | 842,362 | -0.27(-2.17%) |
Mar 17, 2005 | 12.34 | 12.43 | 12.27 | 12.38 | 671,054 | +0.10(+0.81%) |
Mar 16, 2005 | 11.91 | 12.47 | 11.88 | 12.28 | 1,081,593 | +0.41(+3.43%) |
Mar 15, 2005 | 11.80 | 11.91 | 11.73 | 11.87 | 642,722 | +0.04(+0.32%) |
Mar 14, 2005 | 12.09 | 12.15 | 11.77 | 11.84 | 796,436 | -0.33(-2.71%) |
Mar 11, 2005 | 12.29 | 12.50 | 11.98 | 12.17 | 836,152 | -0.37(-2.94%) |
Mar 10, 2005 | 13.02 | 13.21 | 12.38 | 12.54 | 1,103,143 | -0.71(-5.39%) |
Mar 09, 2005 | 13.47 | 13.47 | 13.14 | 13.25 | 471,753 | -0.12(-0.86%) |
Mar 08, 2005 | 13.63 | 13.69 | 13.27 | 13.36 | 493,881 | -0.18(-1.36%) |
Mar 07, 2005 | 13.25 | 13.63 | 13.23 | 13.55 | 474,186 | +0.32(+2.44%) |
Mar 04, 2005 | 13.16 | 13.39 | 13.14 | 13.23 | 270,723 | -0.06(-0.46%) |
Mar 03, 2005 | 13.36 | 13.39 | 13.06 | 13.29 | 376,375 | +0.08(+0.64%) |
Mar 02, 2005 | 13.14 | 13.43 | 13.09 | 13.20 | 415,448 | -0.02(-0.12%) |