Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.58 | 13.72 | 13.49 | 13.49 | 150,504 | -0.14(-0.99%) |
May 27, 2005 | 13.61 | 13.73 | 13.54 | 13.63 | 148,835 | -0.09(-0.66%) |
May 26, 2005 | 13.57 | 13.99 | 13.56 | 13.72 | 238,107 | +0.12(+0.88%) |
May 25, 2005 | 13.56 | 13.78 | 13.50 | 13.60 | 299,696 | -0.09(-0.66%) |
May 24, 2005 | 13.78 | 14.04 | 13.55 | 13.69 | 294,418 | -0.21(-1.52%) |
May 23, 2005 | 13.73 | 14.14 | 13.51 | 13.90 | 216,191 | +0.16(+1.15%) |
May 20, 2005 | 14.11 | 14.11 | 13.39 | 13.74 | 256,827 | -0.32(-2.25%) |
May 19, 2005 | 14.18 | 14.33 | 13.90 | 14.05 | 171,977 | -0.13(-0.90%) |
May 18, 2005 | 13.72 | 14.53 | 13.55 | 14.18 | 304,258 | +0.50(+3.63%) |
May 17, 2005 | 13.56 | 13.79 | 13.34 | 13.69 | 197,605 | +0.24(+1.79%) |
May 16, 2005 | 13.67 | 13.67 | 13.25 | 13.45 | 176,045 | -0.14(-1.00%) |
May 13, 2005 | 12.85 | 13.67 | 12.75 | 13.58 | 382,972 | +0.85(+6.67%) |
May 12, 2005 | 13.05 | 13.12 | 12.69 | 12.73 | 102,019 | -0.23(-1.74%) |
May 11, 2005 | 12.89 | 13.05 | 12.68 | 12.96 | 108,002 | +0.10(+0.76%) |
May 10, 2005 | 13.04 | 13.14 | 12.77 | 12.86 | 159,243 | -0.36(-2.73%) |
May 09, 2005 | 12.93 | 13.31 | 12.83 | 13.22 | 104,989 | +0.21(+1.62%) |
May 06, 2005 | 13.04 | 13.09 | 12.90 | 13.01 | 122,268 | +0.04(+0.29%) |
May 05, 2005 | 13.02 | 13.15 | 12.88 | 12.97 | 164,281 | -0.08(-0.58%) |
May 04, 2005 | 12.70 | 13.22 | 12.54 | 13.05 | 245,694 | +0.34(+2.66%) |
May 03, 2005 | 12.24 | 12.79 | 12.24 | 12.71 | 161,261 | +0.30(+2.42%) |
May 02, 2005 | 12.37 | 12.52 | 12.25 | 12.41 | 164,031 | -0.02(-0.18%) |
Apr 29, 2005 | 12.32 | 12.54 | 12.26 | 12.43 | 191,135 | +0.08(+0.67%) |
Apr 28, 2005 | 12.26 | 12.61 | 12.22 | 12.35 | 244,546 | -0.17(-1.38%) |
Apr 27, 2005 | 12.54 | 12.69 | 12.39 | 12.52 | 128,533 | -0.14(-1.13%) |
Apr 26, 2005 | 13.04 | 13.04 | 12.57 | 12.66 | 199,875 | -0.31(-2.38%) |
Apr 25, 2005 | 13.30 | 13.45 | 12.87 | 12.97 | 136,665 | -0.39(-2.93%) |
Apr 22, 2005 | 13.42 | 13.50 | 13.20 | 13.36 | 155,775 | -0.12(-0.89%) |
Apr 21, 2005 | 12.78 | 13.56 | 12.78 | 13.48 | 314,193 | +0.76(+5.97%) |
Apr 20, 2005 | 12.80 | 13.02 | 12.71 | 12.72 | 268,101 | -0.14(-1.11%) |
Apr 19, 2005 | 12.91 | 13.00 | 12.72 | 12.87 | 375,950 | -0.02(-0.12%) |
Apr 18, 2005 | 12.75 | 12.98 | 12.72 | 12.88 | 135,264 | +0.05(+0.41%) |
Apr 15, 2005 | 12.97 | 13.17 | 12.66 | 12.83 | 339,619 | -0.28(-2.12%) |
Apr 14, 2005 | 13.41 | 13.52 | 13.08 | 13.11 | 97,994 | -0.33(-2.46%) |
Apr 13, 2005 | 13.81 | 13.89 | 13.42 | 13.44 | 95,524 | -0.41(-2.99%) |
Apr 12, 2005 | 13.68 | 13.91 | 13.39 | 13.85 | 96,733 | +0.14(+1.04%) |
Apr 11, 2005 | 13.84 | 13.99 | 13.51 | 13.71 | 122,389 | -0.17(-1.19%) |
Apr 08, 2005 | 14.09 | 14.25 | 13.86 | 13.87 | 115,007 | -0.22(-1.55%) |
Apr 07, 2005 | 13.73 | 14.11 | 13.73 | 14.09 | 364,712 | +0.36(+2.63%) |
Apr 06, 2005 | 13.88 | 14.10 | 13.66 | 13.73 | 302,378 | -0.08(-0.60%) |
Apr 05, 2005 | 14.03 | 14.18 | 13.75 | 13.81 | 505,411 | -0.15(-1.08%) |
Apr 04, 2005 | 14.24 | 14.24 | 13.80 | 13.96 | 269,330 | -0.14(-0.96%) |
Apr 01, 2005 | 14.79 | 14.80 | 14.02 | 14.10 | 304,984 | -0.48(-3.30%) |
Mar 31, 2005 | 14.55 | 14.75 | 14.39 | 14.58 | 180,451 | -0.12(-0.82%) |
Mar 30, 2005 | 14.66 | 14.84 | 14.57 | 14.70 | 118,311 | +0.11(+0.77%) |
Mar 29, 2005 | 14.60 | 14.82 | 14.45 | 14.59 | 297,666 | -0.11(-0.72%) |
Mar 28, 2005 | 14.74 | 14.90 | 14.49 | 14.69 | 201,999 | -0.07(-0.46%) |
Mar 24, 2005 | 14.33 | 15.09 | 14.33 | 14.76 | 290,525 | +0.42(+2.94%) |
Mar 23, 2005 | 14.14 | 14.84 | 13.42 | 14.34 | 716,710 | -0.56(-3.78%) |
Mar 22, 2005 | 14.90 | 15.08 | 14.60 | 14.90 | 439,370 | -0.10(-0.65%) |
Mar 21, 2005 | 15.11 | 15.11 | 14.77 | 15.00 | 99,804 | -0.06(-0.40%) |
Mar 18, 2005 | 15.19 | 15.31 | 14.63 | 15.06 | 404,743 | -0.07(-0.45%) |
Mar 17, 2005 | 15.06 | 15.33 | 14.91 | 15.13 | 102,716 | -0.03(-0.20%) |
Mar 16, 2005 | 15.14 | 15.49 | 15.07 | 15.16 | 160,511 | -0.02(-0.10%) |
Mar 15, 2005 | 15.60 | 15.62 | 15.18 | 15.18 | 77,801 | -0.35(-2.23%) |
Mar 14, 2005 | 15.27 | 15.57 | 15.24 | 15.52 | 99,111 | +0.10(+0.63%) |
Mar 11, 2005 | 15.61 | 15.81 | 15.21 | 15.42 | 101,139 | -0.27(-1.73%) |
Mar 10, 2005 | 16.18 | 16.18 | 15.69 | 15.69 | 101,135 | -0.30(-1.88%) |
Mar 09, 2005 | 15.75 | 16.16 | 15.57 | 15.99 | 154,191 | +0.20(+1.24%) |
Mar 08, 2005 | 16.22 | 16.25 | 15.79 | 15.80 | 150,258 | -0.46(-2.82%) |
Mar 07, 2005 | 16.42 | 16.50 | 16.21 | 16.26 | 137,391 | -0.10(-0.60%) |
Mar 04, 2005 | 16.33 | 16.45 | 16.01 | 16.36 | 134,367 | +0.14(+0.88%) |
Mar 03, 2005 | 16.73 | 16.73 | 16.05 | 16.21 | 242,636 | -0.33(-2.00%) |
Mar 02, 2005 | 17.00 | 17.17 | 16.54 | 16.54 | 287,730 | -0.62(-3.64%) |