Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.23 | 11.42 | 11.08 | 11.18 | 549,692 | -0.27(-2.40%) |
May 27, 2005 | 11.61 | 11.61 | 11.20 | 11.45 | 316,506 | -0.19(-1.63%) |
May 26, 2005 | 11.72 | 11.74 | 11.59 | 11.64 | 292,214 | -0.01(-0.09%) |
May 25, 2005 | 11.84 | 11.84 | 11.59 | 11.65 | 149,820 | -0.17(-1.44%) |
May 24, 2005 | 11.85 | 11.90 | 11.71 | 11.82 | 198,800 | -0.09(-0.80%) |
May 23, 2005 | 11.62 | 11.93 | 11.60 | 11.91 | 145,374 | +0.17(+1.45%) |
May 20, 2005 | 11.58 | 11.80 | 11.50 | 11.74 | 90,926 | +0.10(+0.86%) |
May 19, 2005 | 11.49 | 11.71 | 11.32 | 11.64 | 377,574 | +0.15(+1.30%) |
May 18, 2005 | 11.70 | 11.70 | 11.40 | 11.49 | 771,400 | -0.21(-1.75%) |
May 17, 2005 | 11.65 | 11.90 | 11.63 | 11.70 | 217,068 | -0.19(-1.56%) |
May 16, 2005 | 11.88 | 11.94 | 11.75 | 11.88 | 161,496 | -0.12(-0.96%) |
May 13, 2005 | 11.96 | 12.00 | 11.88 | 12.00 | 337,042 | +0.12(+1.05%) |
May 12, 2005 | 11.85 | 12.02 | 11.75 | 11.88 | 365,516 | +0.11(+0.89%) |
May 11, 2005 | 11.79 | 12.00 | 11.53 | 11.77 | 527,650 | +0.03(+0.26%) |
May 10, 2005 | 11.86 | 11.90 | 11.63 | 11.74 | 275,178 | -0.10(-0.80%) |
May 09, 2005 | 11.66 | 11.93 | 11.65 | 11.84 | 189,304 | +0.11(+0.94%) |
May 06, 2005 | 11.49 | 11.78 | 11.45 | 11.72 | 514,814 | +0.25(+2.20%) |
May 05, 2005 | 11.27 | 11.63 | 11.25 | 11.47 | 403,878 | +0.06(+0.55%) |
May 04, 2005 | 11.15 | 11.50 | 11.13 | 11.41 | 137,070 | +0.23(+2.10%) |
May 03, 2005 | 10.99 | 11.49 | 10.99 | 11.18 | 417,818 | +0.09(+0.81%) |
May 02, 2005 | 11.03 | 11.21 | 10.91 | 11.09 | 510,224 | +0.15(+1.37%) |
Apr 29, 2005 | 10.71 | 10.95 | 10.71 | 10.94 | 261,448 | +0.25(+2.29%) |
Apr 28, 2005 | 10.87 | 10.99 | 10.55 | 10.69 | 589,942 | -0.12(-1.11%) |
Apr 27, 2005 | 11.10 | 11.10 | 10.28 | 10.81 | 2,158,330 | -0.71(-6.12%) |
Apr 26, 2005 | 11.68 | 11.68 | 11.35 | 11.52 | 232,266 | -0.18(-1.54%) |
Apr 25, 2005 | 11.65 | 11.72 | 11.54 | 11.70 | 416,530 | +0.07(+0.60%) |
Apr 22, 2005 | 11.69 | 12.03 | 11.57 | 11.62 | 219,320 | -0.10(-0.85%) |
Apr 21, 2005 | 11.27 | 11.74 | 11.27 | 11.72 | 204,238 | +0.48(+4.31%) |
Apr 20, 2005 | 11.61 | 11.76 | 11.13 | 11.24 | 477,618 | -0.25(-2.22%) |
Apr 19, 2005 | 11.33 | 11.53 | 11.18 | 11.49 | 493,638 | +0.36(+3.23%) |
Apr 18, 2005 | 11.39 | 11.45 | 11.10 | 11.13 | 464,220 | -0.04(-0.40%) |
Apr 15, 2005 | 11.43 | 11.45 | 11.08 | 11.18 | 408,432 | -0.34(-2.91%) |
Apr 14, 2005 | 11.65 | 11.84 | 11.38 | 11.52 | 171,722 | -0.23(-2.00%) |
Apr 13, 2005 | 12.03 | 12.04 | 11.63 | 11.75 | 317,622 | -0.22(-1.88%) |
Apr 12, 2005 | 11.96 | 12.04 | 11.86 | 11.97 | 107,670 | -0.02(-0.17%) |
Apr 11, 2005 | 12.03 | 12.09 | 11.94 | 11.99 | 255,542 | -0.01(-0.04%) |
Apr 08, 2005 | 12.25 | 12.31 | 11.98 | 12.00 | 282,494 | -0.32(-2.64%) |
Apr 07, 2005 | 12.11 | 12.45 | 12.11 | 12.32 | 312,998 | +0.10(+0.82%) |
Apr 06, 2005 | 12.32 | 12.44 | 12.02 | 12.22 | 132,326 | +0.06(+0.53%) |
Apr 05, 2005 | 12.11 | 12.52 | 11.99 | 12.16 | 314,454 | +0.15(+1.29%) |
Apr 04, 2005 | 11.60 | 12.10 | 11.52 | 12.01 | 705,396 | +0.29(+2.52%) |
Apr 01, 2005 | 11.81 | 11.96 | 11.61 | 11.71 | 492,958 | -0.02(-0.21%) |
Mar 31, 2005 | 11.71 | 11.86 | 11.71 | 11.73 | 341,054 | +0.00(+0.04%) |
Mar 30, 2005 | 11.65 | 11.80 | 11.57 | 11.73 | 476,848 | -0.01(-0.13%) |
Mar 29, 2005 | 12.13 | 12.17 | 11.69 | 11.74 | 551,634 | -0.56(-4.51%) |
Mar 28, 2005 | 12.32 | 12.38 | 12.25 | 12.30 | 281,184 | +0.05(+0.41%) |
Mar 24, 2005 | 12.12 | 12.35 | 12.11 | 12.25 | 356,472 | +0.01(+0.08%) |
Mar 23, 2005 | 12.35 | 12.44 | 11.93 | 12.24 | 359,660 | -0.29(-2.31%) |
Mar 22, 2005 | 12.63 | 12.74 | 12.40 | 12.53 | 191,804 | -0.23(-1.76%) |
Mar 21, 2005 | 12.68 | 12.76 | 12.62 | 12.76 | 213,652 | -0.08(-0.66%) |
Mar 18, 2005 | 12.71 | 12.85 | 12.60 | 12.84 | 218,806 | +0.14(+1.14%) |
Mar 17, 2005 | 12.71 | 12.71 | 12.54 | 12.70 | 150,350 | +0.09(+0.67%) |
Mar 16, 2005 | 12.52 | 12.73 | 12.49 | 12.61 | 283,446 | -0.14(-1.10%) |
Mar 15, 2005 | 12.77 | 12.95 | 12.62 | 12.75 | 114,198 | -0.18(-1.35%) |
Mar 14, 2005 | 13.13 | 13.13 | 12.75 | 12.93 | 182,410 | -0.14(-1.11%) |
Mar 11, 2005 | 13.04 | 13.12 | 12.98 | 13.07 | 108,632 | -0.03(-0.19%) |
Mar 10, 2005 | 13.07 | 13.17 | 12.85 | 13.10 | 151,262 | -0.00(-0.04%) |
Mar 09, 2005 | 13.28 | 13.59 | 13.06 | 13.10 | 413,614 | -0.15(-1.13%) |
Mar 08, 2005 | 13.27 | 13.31 | 12.95 | 13.25 | 383,588 | +0.15(+1.15%) |
Mar 07, 2005 | 13.18 | 13.45 | 13.07 | 13.10 | 260,952 | -0.18(-1.36%) |
Mar 04, 2005 | 12.99 | 13.70 | 12.94 | 13.28 | 866,324 | +0.38(+2.95%) |
Mar 03, 2005 | 12.71 | 12.90 | 12.67 | 12.90 | 548,084 | +0.26(+2.06%) |
Mar 02, 2005 | 12.82 | 12.82 | 12.60 | 12.64 | 397,698 | -0.20(-1.52%) |