Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.10 | 13.35 | 13.02 | 13.35 | 18,888 | +0.08(+0.62%) |
May 27, 2005 | 13.47 | 13.47 | 13.27 | 13.27 | 3,164 | -0.29(-2.12%) |
May 26, 2005 | 13.02 | 13.55 | 13.02 | 13.55 | 1,460 | +0.26(+1.92%) |
May 25, 2005 | 13.02 | 13.30 | 13.02 | 13.30 | 2,678 | +0.21(+1.63%) |
May 24, 2005 | 13.02 | 13.09 | 13.02 | 13.09 | 730 | +0.07(+0.50%) |
May 23, 2005 | 13.03 | 13.28 | 13.02 | 13.02 | 2,630 | +0.08(+0.63%) |
May 20, 2005 | 13.11 | 13.55 | 12.51 | 12.94 | 27,583 | +0.44(+3.48%) |
May 19, 2005 | 12.32 | 12.51 | 12.19 | 12.50 | 5,004 | +0.67(+5.70%) |
May 18, 2005 | 11.34 | 11.84 | 11.34 | 11.83 | 4,017 | +0.49(+4.35%) |
May 17, 2005 | 11.05 | 11.63 | 11.05 | 11.34 | 1,480 | +0.29(+2.60%) |
May 16, 2005 | 10.70 | 11.13 | 10.70 | 11.05 | 1,291 | -0.23(-2.03%) |
May 13, 2005 | 11.23 | 11.29 | 11.23 | 11.28 | 1,460 | -0.26(-2.28%) |
May 12, 2005 | 12.28 | 13.14 | 11.54 | 11.54 | 38,940 | -0.74(-6.02%) |
May 11, 2005 | 12.28 | 12.28 | 12.28 | 12.28 | 4,384 | +0.25(+2.05%) |
May 10, 2005 | 11.72 | 12.04 | 11.72 | 12.04 | 486 | +0.07(+0.55%) |
May 09, 2005 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | +0.00(+0.00%) |
May 06, 2005 | 11.99 | 12.04 | 11.97 | 11.97 | 826 | -0.05(-0.41%) |
May 05, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 121 | +0.12(+1.04%) |
May 04, 2005 | 11.68 | 11.90 | 11.66 | 11.90 | 608 | +0.13(+1.12%) |
May 03, 2005 | 11.52 | 11.94 | 11.52 | 11.76 | 988 | -0.27(-2.25%) |
May 02, 2005 | 12.04 | 12.04 | 12.04 | 12.04 | 121 | +0.21(+1.74%) |
Apr 29, 2005 | 11.83 | 11.83 | 11.83 | 11.83 | 486 | +0.11(+0.98%) |
Apr 28, 2005 | 11.71 | 11.71 | 11.71 | 11.71 | 243 | +0.01(+0.07%) |
Apr 27, 2005 | 11.42 | 11.85 | 11.42 | 11.71 | 2,040 | +0.68(+6.17%) |
Apr 26, 2005 | 10.86 | 11.03 | 10.86 | 11.03 | 426 | +0.04(+0.39%) |
Apr 25, 2005 | 10.98 | 10.98 | 10.98 | 10.98 | 243 | -0.05(-0.45%) |
Apr 22, 2005 | 10.94 | 11.03 | 10.81 | 11.03 | 1,217 | -0.41(-3.59%) |
Apr 21, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 11.15 | 11.44 | 11.15 | 11.44 | 608 | +0.57(+5.21%) |
Apr 19, 2005 | 10.84 | 10.88 | 10.83 | 10.88 | 2,069 | -0.01(-0.08%) |
Apr 18, 2005 | 11.15 | 11.15 | 10.75 | 10.88 | 524 | -0.16(-1.49%) |
Apr 15, 2005 | 10.88 | 11.05 | 10.22 | 11.05 | 16,505 | +0.00(+0.00%) |
Apr 14, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 243 | +0.21(+1.89%) |
Apr 12, 2005 | 10.06 | 10.84 | 10.06 | 10.84 | 4,625 | -0.42(-3.72%) |
Apr 11, 2005 | 11.50 | 11.58 | 11.26 | 11.26 | 21,065 | -0.44(-3.79%) |
Apr 08, 2005 | 11.43 | 11.71 | 11.43 | 11.71 | 1,497 | +0.09(+0.81%) |
Apr 07, 2005 | 12.38 | 12.38 | 11.61 | 11.61 | 5,477 | +0.32(+2.80%) |
Apr 06, 2005 | 11.09 | 11.79 | 11.09 | 11.30 | 3,676 | +0.45(+4.17%) |
Apr 05, 2005 | 10.76 | 11.01 | 10.76 | 10.84 | 2,751 | +0.05(+0.46%) |
Apr 04, 2005 | 11.11 | 12.72 | 10.76 | 10.79 | 36,363 | -1.08(-9.07%) |
Apr 01, 2005 | 12.30 | 12.30 | 11.86 | 11.87 | 11,077 | -0.50(-4.05%) |
Mar 31, 2005 | 12.40 | 12.43 | 12.37 | 12.37 | 4,443 | -0.07(-0.59%) |
Mar 30, 2005 | 12.52 | 12.52 | 12.40 | 12.45 | 3,043 | +0.02(+0.13%) |
Mar 29, 2005 | 12.57 | 12.67 | 12.43 | 12.43 | 4,772 | -0.14(-1.11%) |
Mar 28, 2005 | 11.85 | 12.73 | 11.85 | 12.57 | 17,980 | +0.72(+6.10%) |
Mar 24, 2005 | 13.95 | 13.97 | 11.85 | 11.85 | 74,103 | -1.09(-8.44%) |
Mar 23, 2005 | 12.98 | 13.10 | 12.94 | 12.94 | 5,588 | -0.35(-2.66%) |
Mar 22, 2005 | 12.97 | 13.47 | 12.97 | 13.29 | 1,217 | -0.06(-0.43%) |
Mar 21, 2005 | 11.91 | 13.35 | 11.91 | 13.35 | 1,339 | +0.12(+0.93%) |
Mar 18, 2005 | 12.32 | 13.67 | 11.17 | 13.23 | 19,015 | -0.49(-3.59%) |
Mar 17, 2005 | 13.64 | 13.76 | 13.44 | 13.72 | 15,181 | -0.25(-1.76%) |
Mar 16, 2005 | 13.80 | 14.12 | 13.80 | 13.97 | 5,711 | +0.09(+0.65%) |
Mar 15, 2005 | 13.96 | 13.97 | 13.68 | 13.88 | 5,998 | -0.06(-0.41%) |
Mar 14, 2005 | 13.92 | 13.93 | 13.92 | 13.93 | 1,217 | -0.04(-0.29%) |
Mar 11, 2005 | 13.76 | 14.03 | 13.76 | 13.97 | 1,107 | +0.31(+2.29%) |
Mar 10, 2005 | 13.71 | 13.76 | 13.64 | 13.66 | 6,451 | -0.30(-2.18%) |
Mar 09, 2005 | 14.28 | 14.28 | 13.97 | 13.97 | 4,990 | -0.26(-1.85%) |
Mar 08, 2005 | 13.92 | 14.25 | 13.92 | 14.23 | 11,627 | +0.27(+1.94%) |
Mar 07, 2005 | 13.61 | 13.99 | 13.60 | 13.96 | 15,414 | +0.12(+0.89%) |
Mar 04, 2005 | 13.64 | 13.89 | 13.64 | 13.83 | 8,764 | +0.22(+1.63%) |
Mar 03, 2005 | 13.78 | 13.79 | 13.61 | 13.61 | 20,586 | +0.06(+0.42%) |
Mar 02, 2005 | 13.06 | 13.55 | 13.06 | 13.55 | 11,578 | +0.50(+3.84%) |