Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.17 | 10.17 | 9.864 | 9.879 | 3,031 | -0.41(-3.98%) |
May 27, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 131 | +0.01(+0.07%) |
May 26, 2005 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
May 25, 2005 | 10.28 | 10.28 | 10.28 | 10.28 | 131 | -0.05(-0.44%) |
May 24, 2005 | 11.09 | 11.09 | 10.33 | 10.33 | 2,767 | -0.72(-6.52%) |
May 23, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
May 20, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
May 19, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 383 | -0.33(-2.87%) |
May 18, 2005 | 11.01 | 11.38 | 11.00 | 11.37 | 2,240 | +0.75(+7.07%) |
May 17, 2005 | 11.56 | 11.56 | 10.62 | 10.62 | 4,741 | -1.06(-9.09%) |
May 16, 2005 | 10.63 | 11.73 | 10.63 | 11.69 | 658 | -0.49(-3.99%) |
May 13, 2005 | 14.42 | 14.42 | 12.17 | 12.17 | 14,957 | +0.78(+6.86%) |
May 12, 2005 | 11.57 | 11.57 | 11.39 | 11.39 | 1,031 | -0.36(-3.04%) |
May 11, 2005 | 11.75 | 11.75 | 11.75 | 11.75 | 656 | +0.00(+0.00%) |
May 10, 2005 | 11.69 | 12.14 | 11.55 | 11.75 | 7,201 | +0.59(+5.31%) |
May 09, 2005 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
May 06, 2005 | 11.02 | 11.15 | 10.66 | 11.15 | 1,054 | +0.04(+0.34%) |
May 05, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 131 | -0.27(-2.40%) |
May 04, 2005 | 11.50 | 11.61 | 11.13 | 11.39 | 7,993 | -0.37(-3.16%) |
May 03, 2005 | 11.96 | 11.96 | 11.38 | 11.76 | 4,503 | -0.57(-4.62%) |
May 02, 2005 | 12.34 | 12.34 | 11.96 | 12.33 | 1,845 | -0.30(-2.40%) |
Apr 29, 2005 | 13.08 | 13.08 | 12.63 | 12.63 | 1,515 | -0.34(-2.63%) |
Apr 28, 2005 | 13.48 | 14.23 | 12.97 | 12.97 | 1,187 | -0.69(-5.05%) |
Apr 27, 2005 | 13.67 | 13.67 | 13.67 | 13.67 | 263 | +0.00(+0.00%) |
Apr 26, 2005 | 13.16 | 13.67 | 13.16 | 13.67 | 263 | +0.50(+3.80%) |
Apr 25, 2005 | 13.26 | 13.26 | 13.17 | 13.17 | 434 | -0.18(-1.36%) |
Apr 22, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 13.55 | 13.55 | 13.35 | 13.35 | 329 | -0.10(-0.73%) |
Apr 18, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 329 | +0.00(+0.00%) |
Apr 11, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 516 | -0.21(-1.56%) |
Apr 08, 2005 | 13.66 | 13.66 | 13.66 | 13.66 | 263 | +0.12(+0.85%) |
Apr 07, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 329 | -0.30(-2.20%) |
Apr 01, 2005 | 13.85 | 13.85 | 13.85 | 13.85 | 133 | +0.09(+0.66%) |
Mar 31, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 14.00 | 14.00 | 13.61 | 13.76 | 556 | -0.21(-1.52%) |
Mar 24, 2005 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 14.09 | 14.09 | 13.97 | 13.97 | 263 | -0.11(-0.76%) |
Mar 22, 2005 | 14.07 | 14.08 | 14.07 | 14.08 | 395 | +0.08(+0.54%) |
Mar 21, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 14.01 | 14.01 | 14.00 | 14.00 | 263 | +0.00(+0.00%) |
Mar 11, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 131 | -0.27(-1.91%) |
Mar 08, 2005 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 14.31 | 14.31 | 14.27 | 14.27 | 263 | -0.14(-1.00%) |
Mar 04, 2005 | 14.04 | 14.42 | 14.04 | 14.42 | 520 | +0.37(+2.65%) |
Mar 03, 2005 | 14.04 | 14.04 | 14.04 | 14.04 | 1,817 | -0.11(-0.75%) |
Mar 02, 2005 | 14.52 | 14.61 | 13.96 | 14.15 | 2,417 | +0.00(+0.00%) |