Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.60 | 13.89 | 13.36 | 13.36 | 12,840 | -0.48(-3.43%) |
May 27, 2005 | 13.89 | 13.89 | 13.59 | 13.84 | 7,455 | -0.05(-0.37%) |
May 26, 2005 | 13.25 | 13.92 | 13.25 | 13.89 | 75,728 | +0.83(+6.32%) |
May 25, 2005 | 13.09 | 13.24 | 13.06 | 13.06 | 9,079 | -0.20(-1.54%) |
May 24, 2005 | 13.16 | 13.27 | 13.16 | 13.27 | 22,436 | +0.11(+0.83%) |
May 23, 2005 | 13.57 | 13.83 | 13.13 | 13.16 | 33,658 | -0.22(-1.64%) |
May 20, 2005 | 13.27 | 13.67 | 12.73 | 13.38 | 48,522 | +0.10(+0.77%) |
May 19, 2005 | 13.95 | 13.95 | 13.27 | 13.27 | 10,213 | -0.52(-3.76%) |
May 18, 2005 | 12.86 | 14.10 | 12.86 | 13.79 | 29,003 | +1.05(+8.20%) |
May 17, 2005 | 12.57 | 12.81 | 12.45 | 12.75 | 24,968 | +0.09(+0.75%) |
May 16, 2005 | 12.80 | 12.80 | 12.55 | 12.65 | 24,872 | +0.08(+0.64%) |
May 13, 2005 | 12.83 | 12.83 | 12.54 | 12.57 | 38,575 | -0.30(-2.33%) |
May 12, 2005 | 12.87 | 13.01 | 12.77 | 12.87 | 40,927 | -0.05(-0.40%) |
May 11, 2005 | 13.22 | 13.22 | 12.81 | 12.92 | 30,927 | -0.07(-0.56%) |
May 10, 2005 | 12.95 | 13.00 | 12.81 | 13.00 | 27,126 | +0.06(+0.45%) |
May 09, 2005 | 12.68 | 12.94 | 12.68 | 12.94 | 60,062 | +0.22(+1.72%) |
May 06, 2005 | 13.41 | 13.41 | 12.72 | 12.72 | 98,703 | -0.54(-4.08%) |
May 05, 2005 | 13.16 | 13.26 | 13.13 | 13.26 | 6,925 | +0.03(+0.22%) |
May 04, 2005 | 13.23 | 13.39 | 13.12 | 13.23 | 18,332 | -0.01(-0.06%) |
May 03, 2005 | 13.06 | 13.50 | 13.03 | 13.24 | 33,970 | +0.00(+0.00%) |
May 02, 2005 | 13.38 | 13.38 | 13.12 | 13.24 | 31,912 | +0.01(+0.11%) |
Apr 29, 2005 | 13.28 | 13.65 | 13.13 | 13.22 | 17,451 | +0.07(+0.50%) |
Apr 28, 2005 | 13.32 | 13.32 | 13.13 | 13.16 | 15,643 | -0.18(-1.32%) |
Apr 27, 2005 | 13.05 | 13.39 | 13.05 | 13.33 | 26,585 | +0.27(+2.07%) |
Apr 26, 2005 | 13.27 | 13.27 | 12.98 | 13.06 | 15,304 | -0.01(-0.06%) |
Apr 25, 2005 | 13.24 | 13.34 | 12.96 | 13.07 | 11,274 | -0.05(-0.39%) |
Apr 22, 2005 | 12.93 | 13.15 | 12.93 | 13.12 | 20,637 | -0.04(-0.28%) |
Apr 21, 2005 | 13.34 | 13.34 | 13.11 | 13.16 | 21,441 | -0.01(-0.06%) |
Apr 20, 2005 | 12.78 | 13.30 | 12.78 | 13.16 | 19,002 | +0.10(+0.78%) |
Apr 19, 2005 | 13.16 | 13.27 | 13.06 | 13.06 | 33,428 | -0.01(-0.11%) |
Apr 18, 2005 | 12.84 | 13.20 | 12.84 | 13.08 | 31,014 | +0.25(+1.94%) |
Apr 15, 2005 | 13.06 | 13.11 | 12.83 | 12.83 | 29,845 | -0.13(-1.02%) |
Apr 14, 2005 | 12.86 | 13.08 | 12.86 | 12.96 | 12,933 | +0.09(+0.68%) |
Apr 13, 2005 | 13.11 | 13.11 | 12.72 | 12.87 | 23,521 | -0.12(-0.90%) |
Apr 12, 2005 | 12.77 | 13.22 | 12.77 | 12.99 | 23,001 | +0.11(+0.85%) |
Apr 11, 2005 | 13.07 | 13.07 | 12.79 | 12.88 | 48,764 | -0.28(-2.11%) |
Apr 08, 2005 | 13.30 | 13.41 | 13.09 | 13.16 | 12,104 | -0.06(-0.44%) |
Apr 07, 2005 | 13.08 | 13.23 | 13.08 | 13.22 | 137,308 | +0.06(+0.44%) |
Apr 06, 2005 | 13.15 | 13.22 | 12.95 | 13.16 | 88,342 | +0.15(+1.12%) |
Apr 05, 2005 | 13.27 | 13.29 | 12.79 | 13.01 | 104,683 | -0.15(-1.11%) |
Apr 04, 2005 | 13.19 | 13.29 | 13.16 | 13.16 | 26,922 | +0.04(+0.28%) |
Apr 01, 2005 | 13.79 | 13.89 | 13.08 | 13.12 | 24,039 | -0.42(-3.08%) |
Mar 31, 2005 | 13.48 | 13.54 | 13.33 | 13.54 | 55,821 | +0.11(+0.82%) |
Mar 30, 2005 | 13.53 | 13.61 | 13.23 | 13.43 | 9,903 | -0.10(-0.70%) |
Mar 29, 2005 | 13.64 | 13.64 | 13.52 | 13.52 | 1,641 | -0.01(-0.05%) |
Mar 28, 2005 | 13.89 | 13.89 | 13.52 | 13.53 | 10,934 | -0.29(-2.06%) |
Mar 24, 2005 | 13.71 | 13.89 | 13.71 | 13.82 | 27,157 | +0.04(+0.26%) |
Mar 23, 2005 | 13.87 | 13.87 | 13.73 | 13.78 | 21,092 | +0.04(+0.32%) |
Mar 22, 2005 | 13.35 | 14.15 | 13.35 | 13.73 | 59,829 | +0.58(+4.39%) |
Mar 21, 2005 | 13.35 | 13.44 | 13.09 | 13.16 | 30,429 | +0.00(+0.00%) |
Mar 18, 2005 | 13.38 | 13.38 | 13.02 | 13.16 | 69,002 | -0.08(-0.61%) |
Mar 17, 2005 | 13.24 | 13.49 | 13.14 | 13.24 | 17,661 | +0.10(+0.72%) |
Mar 16, 2005 | 13.16 | 13.21 | 13.14 | 13.14 | 21,402 | -0.04(-0.28%) |
Mar 15, 2005 | 13.33 | 13.35 | 12.99 | 13.18 | 76,013 | +0.02(+0.17%) |
Mar 14, 2005 | 13.16 | 13.33 | 13.02 | 13.16 | 65,087 | -0.01(-0.06%) |
Mar 11, 2005 | 13.18 | 13.20 | 12.96 | 13.16 | 132,922 | +0.04(+0.28%) |
Mar 10, 2005 | 13.16 | 13.24 | 13.05 | 13.13 | 89,040 | +0.04(+0.34%) |
Mar 09, 2005 | 12.60 | 13.24 | 12.60 | 13.08 | 98,607 | -0.09(-0.67%) |
Mar 08, 2005 | 13.06 | 13.30 | 13.06 | 13.17 | 13,758 | -0.05(-0.39%) |
Mar 07, 2005 | 13.16 | 13.41 | 13.13 | 13.22 | 11,814 | -0.04(-0.33%) |
Mar 04, 2005 | 13.33 | 13.41 | 13.19 | 13.27 | 15,286 | +0.08(+0.61%) |
Mar 03, 2005 | 13.41 | 13.41 | 13.16 | 13.19 | 13,694 | -0.06(-0.44%) |
Mar 02, 2005 | 13.29 | 13.56 | 13.18 | 13.24 | 14,040 | -0.15(-1.15%) |