Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.01 | 15.05 | 14.95 | 14.98 | 18,871 | -0.04(-0.24%) |
May 27, 2005 | 14.89 | 15.05 | 14.86 | 15.02 | 18,307 | +0.17(+1.17%) |
May 26, 2005 | 14.77 | 14.87 | 14.77 | 14.84 | 9,576 | +0.07(+0.51%) |
May 25, 2005 | 15.05 | 15.11 | 14.77 | 14.77 | 36,897 | -0.34(-2.26%) |
May 24, 2005 | 14.96 | 15.11 | 14.92 | 15.11 | 18,871 | +0.06(+0.38%) |
May 23, 2005 | 14.68 | 15.10 | 14.68 | 15.05 | 59,712 | +0.41(+2.79%) |
May 20, 2005 | 14.91 | 14.91 | 14.57 | 14.65 | 25,912 | -0.27(-1.79%) |
May 19, 2005 | 14.72 | 14.93 | 14.63 | 14.91 | 41,122 | +0.28(+1.94%) |
May 18, 2005 | 14.52 | 14.79 | 14.49 | 14.63 | 34,925 | +0.18(+1.23%) |
May 17, 2005 | 14.29 | 14.45 | 14.24 | 14.45 | 9,013 | +0.25(+1.75%) |
May 16, 2005 | 14.06 | 14.40 | 14.06 | 14.20 | 12,674 | +0.08(+0.58%) |
May 13, 2005 | 14.47 | 14.55 | 13.85 | 14.12 | 34,362 | -0.44(-3.02%) |
May 12, 2005 | 14.41 | 15.09 | 14.40 | 14.56 | 99,144 | +0.19(+1.31%) |
May 11, 2005 | 13.35 | 14.38 | 13.35 | 14.37 | 76,893 | +1.05(+7.92%) |
May 10, 2005 | 13.14 | 13.40 | 13.10 | 13.32 | 18,589 | +0.18(+1.38%) |
May 09, 2005 | 13.02 | 13.14 | 12.87 | 13.14 | 45,065 | +0.16(+1.20%) |
May 06, 2005 | 13.08 | 13.14 | 12.96 | 12.98 | 32,109 | -0.07(-0.52%) |
May 05, 2005 | 13.61 | 13.61 | 13.05 | 13.05 | 59,148 | -0.65(-4.77%) |
May 04, 2005 | 13.64 | 13.79 | 13.61 | 13.70 | 27,321 | +0.15(+1.07%) |
May 03, 2005 | 13.40 | 13.56 | 13.24 | 13.56 | 15,491 | +0.19(+1.41%) |
May 02, 2005 | 13.62 | 13.64 | 13.32 | 13.37 | 20,842 | -0.21(-1.57%) |
Apr 29, 2005 | 13.85 | 13.85 | 13.54 | 13.58 | 59,993 | -0.36(-2.55%) |
Apr 28, 2005 | 13.14 | 13.94 | 13.14 | 13.94 | 37,179 | +0.80(+6.08%) |
Apr 27, 2005 | 13.02 | 13.41 | 13.02 | 13.14 | 7,604 | +0.12(+0.96%) |
Apr 26, 2005 | 12.86 | 13.07 | 12.86 | 13.01 | 29,292 | +0.17(+1.33%) |
Apr 25, 2005 | 12.72 | 12.89 | 12.72 | 12.84 | 26,476 | +0.21(+1.69%) |
Apr 22, 2005 | 13.13 | 13.14 | 12.63 | 12.63 | 45,629 | -0.51(-3.87%) |
Apr 21, 2005 | 12.75 | 13.14 | 12.72 | 13.14 | 25,349 | +0.43(+3.35%) |
Apr 20, 2005 | 13.08 | 13.10 | 12.71 | 12.71 | 29,574 | -0.42(-3.16%) |
Apr 19, 2005 | 12.82 | 13.40 | 12.82 | 13.13 | 25,631 | +0.28(+2.18%) |
Apr 18, 2005 | 12.60 | 12.85 | 12.57 | 12.85 | 12,956 | +0.28(+2.23%) |
Apr 15, 2005 | 12.52 | 12.64 | 12.52 | 12.56 | 40,840 | +0.10(+0.83%) |
Apr 14, 2005 | 12.69 | 12.69 | 12.46 | 12.46 | 19,716 | -0.26(-2.01%) |
Apr 13, 2005 | 12.92 | 12.92 | 12.71 | 12.72 | 15,491 | -0.21(-1.59%) |
Apr 12, 2005 | 12.85 | 12.96 | 12.78 | 12.92 | 39,714 | +0.07(+0.55%) |
Apr 11, 2005 | 12.85 | 12.91 | 12.85 | 12.85 | 14,083 | +0.00(+0.00%) |
Apr 08, 2005 | 12.82 | 12.94 | 12.82 | 12.85 | 18,026 | +0.07(+0.53%) |
Apr 07, 2005 | 12.60 | 12.83 | 12.60 | 12.78 | 12,393 | +0.15(+1.18%) |
Apr 06, 2005 | 12.60 | 12.71 | 12.60 | 12.64 | 16,054 | +0.07(+0.54%) |
Apr 05, 2005 | 12.80 | 12.81 | 12.57 | 12.57 | 28,166 | -0.22(-1.69%) |
Apr 04, 2005 | 12.53 | 12.80 | 12.53 | 12.78 | 17,181 | +0.29(+2.33%) |
Apr 01, 2005 | 12.47 | 12.54 | 12.34 | 12.49 | 26,194 | +0.02(+0.17%) |
Mar 31, 2005 | 12.37 | 12.49 | 12.34 | 12.47 | 30,137 | +0.14(+1.15%) |
Mar 30, 2005 | 12.23 | 12.40 | 12.20 | 12.33 | 29,856 | +0.08(+0.64%) |
Mar 29, 2005 | 12.60 | 12.61 | 12.21 | 12.25 | 39,995 | -0.36(-2.82%) |
Mar 28, 2005 | 12.77 | 12.78 | 12.60 | 12.61 | 12,674 | -0.16(-1.28%) |
Mar 24, 2005 | 12.80 | 12.80 | 12.73 | 12.77 | 8,449 | -0.01(-0.11%) |
Mar 23, 2005 | 12.98 | 13.03 | 12.78 | 12.78 | 20,561 | -0.20(-1.50%) |
Mar 22, 2005 | 13.07 | 13.07 | 12.98 | 12.98 | 10,139 | -0.06(-0.44%) |
Mar 21, 2005 | 13.19 | 13.19 | 12.98 | 13.04 | 14,928 | -0.16(-1.18%) |
Mar 18, 2005 | 13.35 | 13.35 | 13.17 | 13.19 | 56,895 | -0.15(-1.09%) |
Mar 17, 2005 | 13.37 | 13.41 | 13.34 | 13.34 | 11,266 | +0.01(+0.05%) |
Mar 16, 2005 | 13.41 | 13.41 | 13.31 | 13.33 | 13,238 | -0.10(-0.74%) |
Mar 15, 2005 | 13.78 | 13.81 | 13.43 | 13.43 | 34,081 | -0.28(-2.07%) |
Mar 14, 2005 | 13.65 | 13.78 | 13.62 | 13.72 | 25,912 | +0.15(+1.13%) |
Mar 11, 2005 | 13.69 | 13.74 | 13.56 | 13.56 | 24,504 | -0.09(-0.65%) |
Mar 10, 2005 | 13.70 | 13.70 | 13.63 | 13.65 | 22,251 | -0.02(-0.13%) |
Mar 09, 2005 | 13.79 | 13.79 | 13.63 | 13.67 | 19,716 | -0.04(-0.26%) |
Mar 08, 2005 | 13.70 | 13.76 | 13.70 | 13.70 | 8,731 | -0.01(-0.05%) |
Mar 07, 2005 | 13.85 | 13.88 | 13.70 | 13.71 | 19,434 | -0.13(-0.95%) |
Mar 04, 2005 | 13.55 | 13.85 | 13.46 | 13.84 | 26,194 | +0.32(+2.34%) |
Mar 03, 2005 | 13.62 | 13.62 | 13.46 | 13.53 | 31,827 | -0.05(-0.37%) |
Mar 02, 2005 | 12.91 | 13.58 | 12.91 | 13.58 | 66,753 | +0.85(+6.67%) |