Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.47 | 13.47 | 13.11 | 13.23 | 633,675 | -0.18(-1.32%) |
May 27, 2005 | 13.09 | 13.43 | 13.06 | 13.41 | 896,524 | +0.39(+2.98%) |
May 26, 2005 | 12.80 | 13.09 | 12.76 | 13.02 | 634,725 | +0.33(+2.57%) |
May 25, 2005 | 12.66 | 12.82 | 12.57 | 12.70 | 794,849 | +0.04(+0.32%) |
May 24, 2005 | 12.67 | 12.72 | 12.58 | 12.66 | 979,474 | +0.00(+0.00%) |
May 23, 2005 | 12.62 | 12.78 | 12.58 | 12.66 | 723,099 | +0.09(+0.68%) |
May 20, 2005 | 12.66 | 12.68 | 12.54 | 12.57 | 974,749 | -0.02(-0.18%) |
May 19, 2005 | 12.57 | 12.69 | 12.50 | 12.59 | 533,575 | +0.12(+0.96%) |
May 18, 2005 | 12.89 | 12.89 | 12.22 | 12.47 | 875,174 | -0.22(-1.71%) |
May 17, 2005 | 12.55 | 12.74 | 12.48 | 12.69 | 459,199 | +0.16(+1.28%) |
May 16, 2005 | 12.29 | 12.55 | 12.01 | 12.53 | 792,924 | +0.24(+1.95%) |
May 13, 2005 | 12.62 | 12.81 | 12.01 | 12.29 | 729,224 | -0.37(-2.89%) |
May 12, 2005 | 13.37 | 13.39 | 12.46 | 12.66 | 837,024 | -0.77(-5.71%) |
May 11, 2005 | 13.49 | 13.62 | 13.19 | 13.42 | 478,449 | -0.07(-0.51%) |
May 10, 2005 | 13.77 | 13.77 | 13.46 | 13.49 | 546,700 | -0.33(-2.40%) |
May 09, 2005 | 13.83 | 14.14 | 13.46 | 13.82 | 1,091,475 | +0.36(+2.67%) |
May 06, 2005 | 13.10 | 13.51 | 12.85 | 13.46 | 1,413,999 | +0.72(+5.65%) |
May 05, 2005 | 12.29 | 12.95 | 12.19 | 12.74 | 1,382,325 | +0.54(+4.40%) |
May 04, 2005 | 11.89 | 12.27 | 11.84 | 12.21 | 605,850 | +0.33(+2.74%) |
May 03, 2005 | 11.94 | 12.02 | 11.75 | 11.88 | 780,674 | -0.09(-0.76%) |
May 02, 2005 | 11.61 | 12.00 | 11.61 | 11.97 | 662,025 | +0.37(+3.15%) |
Apr 29, 2005 | 11.43 | 11.66 | 11.37 | 11.61 | 983,674 | +0.18(+1.60%) |
Apr 28, 2005 | 11.57 | 11.60 | 11.37 | 11.42 | 2,269,575 | +0.02(+0.15%) |
Apr 27, 2005 | 11.89 | 11.95 | 11.33 | 11.41 | 690,375 | -0.54(-4.50%) |
Apr 26, 2005 | 12.33 | 12.33 | 11.88 | 11.94 | 455,349 | -0.39(-3.15%) |
Apr 25, 2005 | 12.14 | 12.42 | 12.14 | 12.33 | 295,925 | +0.26(+2.18%) |
Apr 22, 2005 | 12.13 | 12.30 | 11.94 | 12.07 | 456,049 | -0.05(-0.42%) |
Apr 21, 2005 | 11.80 | 12.14 | 11.77 | 12.12 | 472,149 | +0.40(+3.41%) |
Apr 20, 2005 | 11.77 | 12.00 | 11.69 | 11.72 | 656,075 | -0.01(-0.05%) |
Apr 19, 2005 | 11.57 | 11.96 | 11.57 | 11.73 | 511,699 | +0.26(+2.29%) |
Apr 18, 2005 | 11.10 | 11.51 | 11.02 | 11.46 | 812,524 | +0.34(+3.03%) |
Apr 15, 2005 | 11.45 | 11.58 | 11.12 | 11.13 | 310,275 | -0.32(-2.80%) |
Apr 14, 2005 | 11.53 | 11.62 | 11.29 | 11.45 | 405,474 | -0.05(-0.45%) |
Apr 13, 2005 | 11.87 | 11.87 | 11.45 | 11.50 | 330,400 | -0.40(-3.36%) |
Apr 12, 2005 | 12.00 | 12.06 | 11.78 | 11.90 | 471,624 | -0.10(-0.86%) |
Apr 11, 2005 | 11.85 | 12.08 | 11.71 | 12.00 | 365,399 | +0.15(+1.30%) |
Apr 08, 2005 | 12.18 | 12.40 | 11.83 | 11.85 | 453,424 | -0.37(-3.04%) |
Apr 07, 2005 | 12.39 | 12.41 | 12.14 | 12.22 | 336,525 | -0.12(-0.97%) |
Apr 06, 2005 | 12.17 | 12.42 | 12.17 | 12.34 | 398,649 | +0.21(+1.70%) |
Apr 05, 2005 | 12.08 | 12.42 | 12.06 | 12.13 | 471,799 | +0.06(+0.47%) |
Apr 04, 2005 | 12.11 | 12.17 | 11.84 | 12.07 | 616,175 | +0.15(+1.25%) |
Apr 01, 2005 | 11.86 | 12.21 | 11.79 | 11.93 | 622,125 | +0.18(+1.56%) |
Mar 31, 2005 | 11.38 | 11.80 | 11.37 | 11.74 | 350,874 | +0.45(+4.00%) |
Mar 30, 2005 | 11.20 | 11.38 | 11.01 | 11.29 | 511,174 | +0.15(+1.33%) |
Mar 29, 2005 | 11.26 | 11.43 | 11.07 | 11.14 | 603,050 | -0.25(-2.16%) |
Mar 28, 2005 | 11.36 | 11.44 | 10.97 | 11.39 | 566,125 | -0.01(-0.10%) |
Mar 24, 2005 | 11.50 | 11.78 | 11.21 | 11.40 | 543,900 | -0.02(-0.15%) |
Mar 23, 2005 | 12.11 | 12.11 | 11.38 | 11.42 | 610,750 | -0.72(-5.93%) |
Mar 22, 2005 | 12.05 | 12.34 | 12.05 | 12.14 | 507,849 | +0.09(+0.71%) |
Mar 21, 2005 | 12.07 | 12.22 | 12.00 | 12.05 | 275,450 | +0.01(+0.05%) |
Mar 18, 2005 | 12.00 | 12.16 | 11.97 | 12.05 | 462,174 | +0.05(+0.38%) |
Mar 17, 2005 | 12.11 | 12.14 | 11.93 | 12.00 | 270,900 | -0.04(-0.33%) |
Mar 16, 2005 | 11.94 | 12.22 | 11.81 | 12.04 | 422,449 | +0.11(+0.91%) |
Mar 15, 2005 | 12.00 | 12.22 | 11.93 | 11.93 | 291,725 | -0.01(-0.05%) |
Mar 14, 2005 | 11.95 | 11.98 | 11.81 | 11.94 | 375,199 | -0.01(-0.05%) |
Mar 11, 2005 | 11.77 | 12.14 | 11.77 | 11.94 | 219,449 | +0.16(+1.36%) |
Mar 10, 2005 | 12.22 | 12.23 | 11.64 | 11.78 | 254,099 | -0.49(-3.96%) |
Mar 09, 2005 | 12.64 | 12.72 | 12.19 | 12.27 | 471,974 | -0.31(-2.45%) |
Mar 08, 2005 | 12.54 | 12.77 | 12.52 | 12.58 | 486,499 | +0.06(+0.50%) |
Mar 07, 2005 | 12.54 | 12.66 | 12.33 | 12.51 | 976,499 | -0.12(-0.95%) |
Mar 04, 2005 | 12.65 | 12.68 | 12.47 | 12.63 | 609,350 | +0.02(+0.14%) |
Mar 03, 2005 | 12.20 | 12.75 | 12.19 | 12.62 | 871,149 | +0.44(+3.61%) |
Mar 02, 2005 | 11.86 | 12.33 | 11.77 | 12.18 | 838,774 | +0.22(+1.86%) |