Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.38 | 12.39 | 12.10 | 12.10 | 18,574 | -0.19(-1.53%) |
May 27, 2005 | 12.46 | 12.46 | 12.26 | 12.29 | 10,391 | -0.03(-0.24%) |
May 26, 2005 | 12.82 | 12.82 | 12.08 | 12.32 | 16,238 | -0.18(-1.45%) |
May 25, 2005 | 12.35 | 12.83 | 12.34 | 12.50 | 40,887 | +0.18(+1.47%) |
May 24, 2005 | 12.52 | 12.54 | 12.32 | 12.32 | 7,589 | -0.28(-2.24%) |
May 23, 2005 | 12.57 | 12.73 | 12.54 | 12.60 | 11,098 | +0.19(+1.52%) |
May 20, 2005 | 12.36 | 12.81 | 12.15 | 12.41 | 32,755 | +0.21(+1.72%) |
May 19, 2005 | 11.70 | 12.34 | 11.63 | 12.20 | 57,494 | +0.58(+4.99%) |
May 18, 2005 | 10.96 | 11.70 | 10.88 | 11.62 | 136,747 | +0.72(+6.58%) |
May 17, 2005 | 10.75 | 11.10 | 10.75 | 10.91 | 28,279 | +0.07(+0.67%) |
May 16, 2005 | 10.67 | 11.07 | 10.67 | 10.83 | 82,303 | +0.33(+3.10%) |
May 13, 2005 | 11.38 | 11.38 | 10.51 | 10.51 | 40,188 | -0.36(-3.33%) |
May 12, 2005 | 10.83 | 11.08 | 10.75 | 10.87 | 117,137 | +0.01(+0.13%) |
May 11, 2005 | 10.94 | 11.14 | 10.80 | 10.86 | 25,986 | -0.03(-0.27%) |
May 10, 2005 | 10.75 | 11.01 | 10.69 | 10.88 | 105,962 | +0.07(+0.60%) |
May 09, 2005 | 11.36 | 11.36 | 10.76 | 10.82 | 366,301 | -0.24(-2.16%) |
May 06, 2005 | 11.41 | 11.48 | 10.88 | 11.06 | 27,647 | -0.27(-2.37%) |
May 05, 2005 | 11.60 | 11.63 | 11.33 | 11.33 | 181,997 | -0.12(-1.01%) |
May 04, 2005 | 11.23 | 11.59 | 11.23 | 11.44 | 249,090 | +0.22(+2.00%) |
May 03, 2005 | 11.65 | 11.74 | 11.12 | 11.22 | 35,884 | -0.37(-3.19%) |
May 02, 2005 | 11.65 | 11.69 | 11.46 | 11.59 | 99,627 | +0.04(+0.31%) |
Apr 29, 2005 | 11.60 | 11.70 | 11.31 | 11.55 | 89,375 | +0.04(+0.38%) |
Apr 28, 2005 | 11.33 | 11.60 | 11.25 | 11.51 | 33,786 | +0.35(+3.12%) |
Apr 27, 2005 | 11.34 | 11.38 | 10.91 | 11.16 | 26,696 | -0.22(-1.91%) |
Apr 26, 2005 | 11.82 | 11.82 | 11.38 | 11.38 | 22,376 | -0.33(-2.85%) |
Apr 25, 2005 | 11.96 | 11.96 | 11.53 | 11.71 | 66,099 | -0.22(-1.82%) |
Apr 22, 2005 | 12.99 | 13.15 | 11.89 | 11.93 | 66,549 | -1.08(-8.30%) |
Apr 21, 2005 | 12.85 | 13.23 | 12.85 | 13.01 | 54,554 | +0.09(+0.73%) |
Apr 20, 2005 | 12.68 | 13.12 | 12.48 | 12.91 | 89,701 | +0.72(+5.88%) |
Apr 19, 2005 | 12.31 | 12.40 | 11.99 | 12.20 | 20,481 | +0.02(+0.18%) |
Apr 18, 2005 | 12.82 | 12.82 | 12.14 | 12.17 | 25,472 | -0.49(-3.89%) |
Apr 15, 2005 | 13.02 | 13.04 | 12.50 | 12.67 | 14,323 | -0.27(-2.11%) |
Apr 14, 2005 | 13.61 | 13.61 | 12.83 | 12.94 | 131,063 | -0.58(-4.26%) |
Apr 13, 2005 | 13.50 | 13.60 | 13.30 | 13.52 | 36,912 | +0.14(+1.08%) |
Apr 12, 2005 | 13.41 | 13.48 | 12.83 | 13.37 | 38,664 | -0.11(-0.81%) |
Apr 11, 2005 | 14.07 | 14.07 | 13.48 | 13.48 | 44,166 | -0.65(-4.62%) |
Apr 08, 2005 | 14.29 | 14.31 | 13.49 | 14.13 | 71,383 | -0.36(-2.50%) |
Apr 07, 2005 | 14.78 | 14.78 | 14.23 | 14.49 | 36,379 | -0.22(-1.48%) |
Apr 06, 2005 | 15.15 | 15.22 | 14.63 | 14.71 | 13,792 | -0.29(-1.93%) |
Apr 05, 2005 | 14.52 | 15.00 | 14.49 | 15.00 | 51,414 | +0.51(+3.55%) |
Apr 04, 2005 | 14.64 | 14.64 | 14.27 | 14.49 | 45,401 | -0.28(-1.91%) |
Apr 01, 2005 | 15.39 | 15.42 | 14.31 | 14.77 | 245,244 | -0.52(-3.41%) |
Mar 31, 2005 | 16.05 | 16.30 | 15.29 | 15.29 | 487,284 | -0.31(-2.00%) |
Mar 30, 2005 | 15.62 | 16.11 | 15.41 | 15.60 | 61,800 | -0.23(-1.46%) |
Mar 29, 2005 | 15.94 | 16.00 | 15.62 | 15.83 | 65,114 | -0.04(-0.23%) |
Mar 28, 2005 | 16.02 | 16.12 | 15.87 | 15.87 | 156,051 | -0.25(-1.57%) |
Mar 24, 2005 | 16.46 | 16.46 | 15.87 | 16.12 | 105,581 | +0.00(+0.00%) |
Mar 23, 2005 | 16.43 | 16.67 | 15.99 | 16.12 | 52,511 | -0.47(-2.84%) |
Mar 22, 2005 | 15.89 | 16.74 | 15.89 | 16.60 | 52,008 | +0.55(+3.43%) |
Mar 21, 2005 | 15.95 | 16.08 | 15.87 | 16.04 | 32,321 | -0.19(-1.16%) |
Mar 18, 2005 | 15.97 | 16.23 | 15.94 | 16.23 | 60,529 | +0.33(+2.05%) |
Mar 17, 2005 | 15.94 | 16.02 | 15.91 | 15.91 | 53,987 | -0.15(-0.95%) |
Mar 16, 2005 | 15.94 | 16.67 | 15.94 | 16.06 | 49,154 | -0.35(-2.12%) |
Mar 15, 2005 | 16.63 | 16.63 | 16.12 | 16.41 | 37,422 | -0.05(-0.31%) |
Mar 14, 2005 | 15.94 | 16.67 | 15.58 | 16.46 | 156,942 | +0.37(+2.30%) |
Mar 11, 2005 | 15.75 | 16.09 | 15.58 | 16.09 | 35,668 | +0.46(+2.92%) |
Mar 10, 2005 | 15.58 | 15.75 | 15.40 | 15.63 | 71,195 | -0.06(-0.37%) |
Mar 09, 2005 | 15.89 | 15.89 | 15.58 | 15.69 | 16,110 | +0.04(+0.28%) |
Mar 08, 2005 | 16.30 | 16.30 | 15.52 | 15.65 | 143,333 | -0.38(-2.35%) |
Mar 07, 2005 | 16.30 | 16.30 | 15.94 | 16.02 | 33,379 | -0.28(-1.73%) |
Mar 04, 2005 | 15.95 | 16.38 | 15.95 | 16.31 | 45,791 | -0.33(-2.00%) |
Mar 03, 2005 | 17.03 | 17.03 | 16.05 | 16.64 | 10,116 | -0.39(-2.30%) |
Mar 02, 2005 | 16.49 | 17.03 | 16.33 | 17.03 | 42,568 | +0.70(+4.31%) |