Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.33 | 11.37 | 11.14 | 11.16 | 383,868 | -0.22(-1.93%) |
May 27, 2005 | 11.22 | 11.39 | 11.13 | 11.38 | 458,946 | +0.12(+1.10%) |
May 26, 2005 | 11.10 | 11.29 | 10.93 | 11.26 | 398,214 | +0.16(+1.46%) |
May 25, 2005 | 11.22 | 11.22 | 10.90 | 11.10 | 522,715 | -0.14(-1.27%) |
May 24, 2005 | 11.36 | 11.45 | 11.19 | 11.24 | 640,828 | -0.11(-0.93%) |
May 23, 2005 | 11.34 | 11.45 | 11.25 | 11.35 | 371,931 | +0.00(+0.00%) |
May 20, 2005 | 11.39 | 11.44 | 11.21 | 11.35 | 248,164 | -0.01(-0.08%) |
May 19, 2005 | 11.34 | 11.41 | 11.24 | 11.36 | 273,713 | +0.07(+0.59%) |
May 18, 2005 | 10.73 | 11.29 | 10.73 | 11.29 | 536,746 | +0.65(+6.10%) |
May 17, 2005 | 10.65 | 10.72 | 10.57 | 10.64 | 318,738 | -0.11(-0.98%) |
May 16, 2005 | 10.71 | 10.84 | 10.66 | 10.74 | 431,721 | +0.09(+0.81%) |
May 13, 2005 | 10.59 | 10.69 | 10.52 | 10.66 | 424,706 | +0.11(+1.09%) |
May 12, 2005 | 10.51 | 10.67 | 10.51 | 10.54 | 424,391 | +0.02(+0.18%) |
May 11, 2005 | 10.51 | 10.63 | 10.37 | 10.52 | 291,618 | +0.02(+0.18%) |
May 10, 2005 | 10.54 | 10.60 | 10.47 | 10.51 | 405,125 | -0.11(-1.08%) |
May 09, 2005 | 10.70 | 10.72 | 10.51 | 10.62 | 399,051 | -0.12(-1.16%) |
May 06, 2005 | 10.60 | 10.78 | 10.44 | 10.74 | 611,404 | +0.20(+1.90%) |
May 05, 2005 | 10.74 | 10.79 | 10.52 | 10.54 | 556,955 | -0.27(-2.47%) |
May 04, 2005 | 10.60 | 10.81 | 10.55 | 10.81 | 591,719 | +0.26(+2.44%) |
May 03, 2005 | 10.32 | 10.62 | 10.31 | 10.55 | 490,254 | +0.14(+1.38%) |
May 02, 2005 | 10.44 | 10.47 | 10.23 | 10.41 | 401,041 | +0.11(+1.11%) |
Apr 29, 2005 | 10.37 | 10.44 | 10.12 | 10.29 | 705,435 | -0.08(-0.74%) |
Apr 28, 2005 | 10.55 | 10.59 | 10.36 | 10.37 | 585,017 | -0.18(-1.72%) |
Apr 27, 2005 | 10.66 | 10.70 | 10.51 | 10.55 | 516,537 | -0.14(-1.34%) |
Apr 26, 2005 | 10.83 | 10.93 | 10.67 | 10.70 | 512,872 | -0.14(-1.32%) |
Apr 25, 2005 | 10.93 | 11.13 | 10.75 | 10.84 | 875,380 | -0.04(-0.35%) |
Apr 22, 2005 | 11.13 | 11.26 | 10.76 | 10.88 | 767,737 | -0.58(-5.08%) |
Apr 21, 2005 | 11.21 | 11.46 | 11.11 | 11.46 | 777,580 | +0.34(+3.09%) |
Apr 20, 2005 | 11.51 | 11.54 | 10.93 | 11.12 | 612,452 | -0.39(-3.40%) |
Apr 19, 2005 | 11.43 | 11.51 | 11.32 | 11.51 | 846,480 | +0.14(+1.26%) |
Apr 18, 2005 | 11.22 | 11.46 | 11.08 | 11.36 | 1,323,332 | +0.07(+0.59%) |
Apr 15, 2005 | 11.49 | 11.55 | 11.18 | 11.30 | 971,923 | -0.19(-1.66%) |
Apr 14, 2005 | 11.52 | 11.54 | 11.39 | 11.49 | 782,502 | -0.07(-0.58%) |
Apr 13, 2005 | 11.78 | 11.78 | 11.42 | 11.56 | 937,997 | -0.22(-1.86%) |
Apr 12, 2005 | 11.64 | 11.85 | 11.37 | 11.78 | 600,724 | +0.09(+0.73%) |
Apr 11, 2005 | 11.80 | 11.80 | 11.61 | 11.69 | 916,008 | -0.13(-1.13%) |
Apr 08, 2005 | 12.00 | 12.13 | 11.80 | 11.82 | 766,586 | -0.01(-0.08%) |
Apr 07, 2005 | 11.46 | 11.99 | 11.32 | 11.83 | 1,618,511 | -0.36(-2.98%) |
Apr 06, 2005 | 12.19 | 12.32 | 12.12 | 12.20 | 393,502 | +0.05(+0.39%) |
Apr 05, 2005 | 12.16 | 12.18 | 12.04 | 12.15 | 542,191 | +0.08(+0.63%) |
Apr 04, 2005 | 12.10 | 12.12 | 11.96 | 12.07 | 448,265 | -0.03(-0.24%) |
Apr 01, 2005 | 12.37 | 12.39 | 11.89 | 12.10 | 702,712 | -0.12(-1.02%) |
Mar 31, 2005 | 12.37 | 12.37 | 12.15 | 12.22 | 466,171 | -0.13(-1.08%) |
Mar 30, 2005 | 12.29 | 12.43 | 12.28 | 12.36 | 519,154 | +0.08(+0.62%) |
Mar 29, 2005 | 12.32 | 12.49 | 12.20 | 12.28 | 585,541 | -0.03(-0.23%) |
Mar 28, 2005 | 12.34 | 12.42 | 12.23 | 12.31 | 318,634 | -0.03(-0.23%) |
Mar 24, 2005 | 12.36 | 12.50 | 12.30 | 12.34 | 430,674 | +0.08(+0.62%) |
Mar 23, 2005 | 12.41 | 12.42 | 12.11 | 12.26 | 478,108 | -0.14(-1.15%) |
Mar 22, 2005 | 12.67 | 12.81 | 12.31 | 12.41 | 294,969 | -0.27(-2.11%) |
Mar 21, 2005 | 12.70 | 12.73 | 12.48 | 12.67 | 360,099 | +0.01(+0.08%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.66 | 12.66 | 796,323 | -0.38(-2.93%) |
Mar 17, 2005 | 13.09 | 13.17 | 12.83 | 13.05 | 402,926 | -0.04(-0.29%) |
Mar 16, 2005 | 13.18 | 13.33 | 13.05 | 13.08 | 316,121 | -0.14(-1.08%) |
Mar 15, 2005 | 13.39 | 13.39 | 13.11 | 13.23 | 486,589 | -0.13(-1.00%) |
Mar 14, 2005 | 13.39 | 13.50 | 13.28 | 13.36 | 336,120 | -0.01(-0.07%) |
Mar 11, 2005 | 13.32 | 13.44 | 13.24 | 13.37 | 409,313 | +0.05(+0.36%) |
Mar 10, 2005 | 13.36 | 13.46 | 13.18 | 13.32 | 372,141 | +0.06(+0.43%) |
Mar 09, 2005 | 13.28 | 13.42 | 13.12 | 13.27 | 779,256 | -0.02(-0.14%) |
Mar 08, 2005 | 13.56 | 13.59 | 13.17 | 13.28 | 734,021 | -0.28(-2.04%) |
Mar 07, 2005 | 13.04 | 13.64 | 13.03 | 13.56 | 1,498,931 | +0.54(+4.18%) |
Mar 04, 2005 | 12.90 | 13.02 | 12.76 | 13.02 | 499,678 | +0.20(+1.56%) |
Mar 03, 2005 | 12.84 | 12.93 | 12.65 | 12.82 | 774,229 | -0.01(-0.07%) |
Mar 02, 2005 | 12.83 | 12.92 | 12.70 | 12.83 | 934,646 | -0.13(-1.03%) |