Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.54 | 12.55 | 12.12 | 12.36 | 18,923 | -0.32(-2.53%) |
May 27, 2005 | 12.79 | 12.79 | 12.59 | 12.68 | 5,753 | +0.09(+0.68%) |
May 26, 2005 | 12.67 | 12.75 | 12.59 | 12.59 | 5,753 | +0.00(+0.00%) |
May 25, 2005 | 12.54 | 12.59 | 12.44 | 12.59 | 11,763 | +0.08(+0.62%) |
May 24, 2005 | 12.59 | 12.59 | 12.51 | 12.51 | 21,481 | -0.05(-0.37%) |
May 23, 2005 | 12.32 | 12.59 | 12.32 | 12.56 | 21,481 | +0.24(+1.97%) |
May 20, 2005 | 12.40 | 12.40 | 12.28 | 12.32 | 5,753 | -0.02(-0.13%) |
May 19, 2005 | 12.43 | 12.43 | 12.33 | 12.33 | 1,150 | -0.02(-0.19%) |
May 18, 2005 | 12.26 | 12.36 | 12.26 | 12.36 | 12,786 | +0.11(+0.89%) |
May 17, 2005 | 12.03 | 12.25 | 12.03 | 12.25 | 4,347 | +0.20(+1.62%) |
May 16, 2005 | 12.20 | 12.28 | 12.05 | 12.05 | 13,553 | -0.06(-0.52%) |
May 13, 2005 | 12.20 | 12.27 | 12.11 | 12.11 | 14,960 | -0.27(-2.21%) |
May 12, 2005 | 12.42 | 12.42 | 12.36 | 12.39 | 14,320 | +0.03(+0.25%) |
May 11, 2005 | 12.49 | 12.55 | 12.33 | 12.36 | 22,759 | +0.10(+0.83%) |
May 10, 2005 | 12.26 | 12.27 | 12.16 | 12.26 | 2,429 | +0.00(+0.00%) |
May 09, 2005 | 12.64 | 12.70 | 12.24 | 12.26 | 16,238 | -0.26(-2.06%) |
May 06, 2005 | 12.32 | 12.67 | 12.32 | 12.51 | 16,750 | +0.20(+1.59%) |
May 05, 2005 | 12.32 | 12.32 | 12.24 | 12.32 | 95,258 | +0.04(+0.32%) |
May 04, 2005 | 12.32 | 12.32 | 12.16 | 12.28 | 6,009 | +0.08(+0.64%) |
May 03, 2005 | 12.13 | 12.20 | 12.12 | 12.20 | 6,137 | +0.00(+0.00%) |
May 02, 2005 | 12.44 | 12.59 | 12.20 | 12.20 | 8,439 | -0.31(-2.50%) |
Apr 29, 2005 | 12.04 | 12.67 | 12.01 | 12.51 | 18,796 | +0.41(+3.36%) |
Apr 28, 2005 | 11.95 | 12.18 | 11.95 | 12.11 | 9,206 | +0.08(+0.65%) |
Apr 27, 2005 | 12.20 | 12.20 | 11.97 | 12.03 | 22,248 | -0.16(-1.35%) |
Apr 26, 2005 | 12.12 | 12.32 | 11.97 | 12.19 | 60,863 | +0.46(+3.93%) |
Apr 25, 2005 | 11.62 | 11.93 | 11.62 | 11.73 | 14,065 | +0.19(+1.63%) |
Apr 22, 2005 | 11.61 | 11.74 | 11.54 | 11.54 | 6,904 | +0.01(+0.07%) |
Apr 21, 2005 | 11.46 | 11.54 | 11.46 | 11.54 | 1,662 | +0.19(+1.65%) |
Apr 20, 2005 | 11.51 | 11.51 | 11.26 | 11.35 | 1,534 | -0.32(-2.75%) |
Apr 19, 2005 | 11.65 | 11.71 | 11.65 | 11.67 | 6,904 | +0.09(+0.81%) |
Apr 18, 2005 | 11.49 | 11.69 | 11.48 | 11.57 | 12,914 | +0.09(+0.75%) |
Apr 15, 2005 | 11.72 | 11.81 | 11.49 | 11.49 | 22,759 | -0.22(-1.87%) |
Apr 14, 2005 | 11.75 | 11.79 | 11.68 | 11.71 | 24,166 | -0.06(-0.53%) |
Apr 13, 2005 | 11.79 | 11.79 | 11.69 | 11.77 | 6,776 | -0.02(-0.20%) |
Apr 12, 2005 | 11.75 | 11.86 | 11.75 | 11.79 | 6,393 | +0.05(+0.40%) |
Apr 11, 2005 | 11.73 | 11.79 | 11.65 | 11.75 | 8,439 | +0.09(+0.80%) |
Apr 08, 2005 | 11.61 | 11.65 | 11.61 | 11.65 | 767 | +0.04(+0.34%) |
Apr 07, 2005 | 11.61 | 11.73 | 11.61 | 11.61 | 5,753 | +0.08(+0.68%) |
Apr 06, 2005 | 11.65 | 11.65 | 11.50 | 11.54 | 12,914 | -0.04(-0.34%) |
Apr 05, 2005 | 11.57 | 11.65 | 11.50 | 11.57 | 11,252 | -0.03(-0.27%) |
Apr 04, 2005 | 11.68 | 11.69 | 11.50 | 11.61 | 18,540 | -0.12(-1.00%) |
Apr 01, 2005 | 11.73 | 11.97 | 11.70 | 11.72 | 50,634 | +0.23(+1.97%) |
Mar 31, 2005 | 11.18 | 11.50 | 11.18 | 11.50 | 33,628 | +0.31(+2.80%) |
Mar 30, 2005 | 11.18 | 11.23 | 11.18 | 11.18 | 1,406 | +0.00(+0.00%) |
Mar 29, 2005 | 11.03 | 11.18 | 10.88 | 11.18 | 6,137 | +0.15(+1.35%) |
Mar 28, 2005 | 11.26 | 11.26 | 10.95 | 11.04 | 12,019 | -0.31(-2.69%) |
Mar 24, 2005 | 11.38 | 11.39 | 11.34 | 11.34 | 4,730 | -0.09(-0.75%) |
Mar 23, 2005 | 11.63 | 11.64 | 11.43 | 11.43 | 5,242 | -0.21(-1.81%) |
Mar 22, 2005 | 11.57 | 11.65 | 11.57 | 11.64 | 1,917 | +0.22(+1.92%) |
Mar 21, 2005 | 11.25 | 11.42 | 11.25 | 11.42 | 1,917 | +0.16(+1.39%) |
Mar 18, 2005 | 11.11 | 11.26 | 11.11 | 11.26 | 3,835 | +0.23(+2.13%) |
Mar 17, 2005 | 10.94 | 11.03 | 10.94 | 11.03 | 1,406 | +0.09(+0.79%) |
Mar 16, 2005 | 11.47 | 11.47 | 10.68 | 10.94 | 45,903 | -0.57(-4.96%) |
Mar 15, 2005 | 11.57 | 11.65 | 11.50 | 11.51 | 26,212 | +0.02(+0.14%) |
Mar 14, 2005 | 11.65 | 11.65 | 11.50 | 11.50 | 3,068 | -0.22(-1.87%) |
Mar 11, 2005 | 11.75 | 11.75 | 11.64 | 11.72 | 5,114 | -0.04(-0.33%) |
Mar 10, 2005 | 11.76 | 11.76 | 11.75 | 11.75 | 7,288 | -0.05(-0.46%) |
Mar 09, 2005 | 11.78 | 11.86 | 11.78 | 11.81 | 6,904 | +0.04(+0.33%) |
Mar 08, 2005 | 11.87 | 11.87 | 11.77 | 11.77 | 2,429 | -0.04(-0.33%) |
Mar 07, 2005 | 12.08 | 12.08 | 11.81 | 11.81 | 7,671 | -0.12(-0.98%) |
Mar 04, 2005 | 11.84 | 12.04 | 11.77 | 11.93 | 12,914 | +0.16(+1.40%) |
Mar 03, 2005 | 11.89 | 11.93 | 11.54 | 11.76 | 11,124 | -0.06(-0.53%) |
Mar 02, 2005 | 11.89 | 11.92 | 11.81 | 11.82 | 9,845 | -0.01(-0.07%) |