Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.67 | 11.72 | 11.64 | 11.64 | 364,931 | +0.00(+0.00%) |
May 27, 2005 | 11.67 | 11.71 | 11.55 | 11.64 | 426,425 | +0.00(+0.00%) |
May 26, 2005 | 11.65 | 11.78 | 11.62 | 11.64 | 537,652 | -0.02(-0.20%) |
May 25, 2005 | 11.85 | 11.85 | 11.64 | 11.67 | 165,664 | -0.21(-1.78%) |
May 24, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 157,599 | -0.01(-0.07%) |
May 23, 2005 | 11.85 | 11.96 | 11.84 | 11.89 | 245,303 | +0.06(+0.48%) |
May 20, 2005 | 11.93 | 11.93 | 11.73 | 11.83 | 450,956 | -0.07(-0.57%) |
May 19, 2005 | 11.88 | 11.95 | 11.81 | 11.90 | 142,813 | +0.00(+0.00%) |
May 18, 2005 | 11.85 | 11.90 | 11.72 | 11.90 | 247,656 | +0.08(+0.68%) |
May 17, 2005 | 11.65 | 11.84 | 11.55 | 11.82 | 221,445 | +0.15(+1.25%) |
May 16, 2005 | 11.49 | 11.68 | 11.48 | 11.67 | 476,830 | +0.21(+1.79%) |
May 13, 2005 | 11.73 | 11.88 | 11.43 | 11.47 | 515,810 | -0.24(-2.01%) |
May 12, 2005 | 11.74 | 11.94 | 11.67 | 11.70 | 631,741 | -0.04(-0.36%) |
May 11, 2005 | 11.86 | 11.87 | 11.55 | 11.74 | 373,332 | -0.09(-0.75%) |
May 10, 2005 | 11.64 | 11.87 | 11.53 | 11.83 | 768,171 | +0.23(+2.00%) |
May 09, 2005 | 11.41 | 11.60 | 11.34 | 11.60 | 348,802 | +0.17(+1.48%) |
May 06, 2005 | 11.39 | 11.51 | 11.39 | 11.43 | 180,449 | +0.07(+0.60%) |
May 05, 2005 | 11.46 | 11.54 | 11.35 | 11.36 | 237,911 | -0.12(-1.09%) |
May 04, 2005 | 11.15 | 11.52 | 11.15 | 11.49 | 327,296 | +0.34(+3.02%) |
May 03, 2005 | 11.25 | 11.29 | 11.12 | 11.15 | 172,384 | -0.10(-0.85%) |
May 02, 2005 | 11.13 | 11.28 | 11.09 | 11.25 | 238,919 | +0.08(+0.75%) |
Apr 29, 2005 | 10.90 | 11.20 | 10.73 | 11.16 | 355,522 | +0.27(+2.49%) |
Apr 28, 2005 | 11.06 | 11.08 | 10.89 | 10.89 | 195,571 | -0.17(-1.53%) |
Apr 27, 2005 | 11.09 | 11.16 | 10.96 | 11.06 | 288,988 | -0.02(-0.21%) |
Apr 26, 2005 | 11.21 | 11.34 | 11.09 | 11.09 | 282,603 | -0.12(-1.09%) |
Apr 25, 2005 | 11.19 | 11.27 | 11.12 | 11.21 | 271,514 | +0.05(+0.43%) |
Apr 22, 2005 | 11.22 | 11.28 | 11.02 | 11.16 | 405,255 | -0.05(-0.45%) |
Apr 21, 2005 | 11.13 | 11.31 | 11.09 | 11.21 | 356,530 | +0.07(+0.59%) |
Apr 20, 2005 | 11.34 | 11.37 | 11.10 | 11.14 | 255,048 | -0.18(-1.63%) |
Apr 19, 2005 | 11.26 | 11.40 | 11.18 | 11.33 | 239,255 | +0.10(+0.85%) |
Apr 18, 2005 | 11.11 | 11.29 | 11.03 | 11.23 | 256,393 | +0.16(+1.42%) |
Apr 15, 2005 | 11.20 | 11.37 | 11.06 | 11.08 | 353,506 | -0.12(-1.04%) |
Apr 14, 2005 | 11.37 | 11.42 | 11.18 | 11.19 | 321,247 | -0.26(-2.24%) |
Apr 13, 2005 | 11.70 | 11.72 | 11.40 | 11.45 | 462,717 | -0.33(-2.80%) |
Apr 12, 2005 | 11.36 | 11.79 | 11.34 | 11.78 | 346,785 | +0.42(+3.72%) |
Apr 11, 2005 | 11.55 | 11.55 | 11.36 | 11.36 | 219,765 | -0.20(-1.70%) |
Apr 08, 2005 | 11.58 | 11.58 | 11.43 | 11.55 | 343,425 | -0.04(-0.33%) |
Apr 07, 2005 | 11.55 | 11.64 | 11.49 | 11.59 | 215,061 | +0.04(+0.39%) |
Apr 06, 2005 | 11.58 | 11.67 | 11.52 | 11.55 | 260,761 | -0.04(-0.31%) |
Apr 05, 2005 | 11.67 | 11.69 | 11.54 | 11.58 | 378,709 | -0.12(-0.99%) |
Apr 04, 2005 | 11.77 | 11.81 | 11.62 | 11.70 | 460,701 | -0.07(-0.61%) |
Apr 01, 2005 | 11.80 | 11.90 | 11.56 | 11.77 | 393,494 | +0.01(+0.13%) |
Mar 31, 2005 | 11.95 | 11.95 | 11.62 | 11.75 | 485,231 | -0.20(-1.64%) |
Mar 30, 2005 | 11.79 | 11.98 | 11.74 | 11.95 | 270,506 | +0.21(+1.83%) |
Mar 29, 2005 | 11.89 | 11.94 | 11.74 | 11.74 | 300,413 | -0.20(-1.70%) |
Mar 28, 2005 | 11.95 | 12.07 | 11.84 | 11.94 | 397,526 | +0.05(+0.45%) |
Mar 24, 2005 | 11.94 | 12.02 | 11.82 | 11.89 | 697,268 | -0.05(-0.42%) |
Mar 23, 2005 | 11.87 | 12.01 | 11.87 | 11.94 | 511,442 | +0.03(+0.22%) |
Mar 22, 2005 | 11.91 | 12.07 | 11.86 | 11.91 | 526,563 | -0.04(-0.32%) |
Mar 21, 2005 | 11.84 | 12.02 | 11.76 | 11.95 | 332,000 | +0.15(+1.24%) |
Mar 18, 2005 | 11.99 | 11.99 | 11.43 | 11.80 | 861,252 | -0.10(-0.88%) |
Mar 17, 2005 | 12.00 | 12.02 | 11.82 | 11.91 | 201,283 | -0.08(-0.67%) |
Mar 16, 2005 | 12.05 | 12.11 | 11.97 | 11.99 | 492,624 | -0.12(-1.01%) |
Mar 15, 2005 | 12.26 | 12.33 | 12.11 | 12.11 | 224,133 | -0.12(-0.97%) |
Mar 14, 2005 | 12.09 | 12.26 | 12.09 | 12.23 | 159,615 | +0.11(+0.93%) |
Mar 11, 2005 | 12.12 | 12.16 | 11.90 | 12.11 | 410,968 | +0.00(+0.02%) |
Mar 10, 2005 | 12.20 | 12.33 | 12.11 | 12.11 | 351,154 | -0.13(-1.09%) |
Mar 09, 2005 | 12.26 | 12.34 | 12.20 | 12.25 | 393,830 | -0.07(-0.60%) |
Mar 08, 2005 | 12.38 | 12.42 | 12.32 | 12.32 | 618,972 | -0.06(-0.50%) |
Mar 07, 2005 | 12.12 | 12.59 | 12.12 | 12.38 | 307,134 | -0.09(-0.69%) |
Mar 04, 2005 | 12.34 | 12.59 | 12.32 | 12.47 | 408,279 | +0.16(+1.31%) |
Mar 03, 2005 | 12.28 | 12.41 | 12.18 | 12.31 | 354,514 | +0.08(+0.68%) |
Mar 02, 2005 | 12.26 | 12.49 | 12.21 | 12.22 | 417,016 | -0.15(-1.25%) |