Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.94 | 12.01 | 11.82 | 11.86 | 58,577 | -0.01(-0.05%) |
May 27, 2005 | 11.91 | 11.91 | 11.78 | 11.87 | 30,460 | +0.03(+0.24%) |
May 26, 2005 | 12.03 | 12.03 | 11.67 | 11.84 | 105,272 | +0.12(+1.00%) |
May 25, 2005 | 11.82 | 11.92 | 11.72 | 11.72 | 41,956 | -0.22(-1.83%) |
May 24, 2005 | 11.86 | 12.14 | 11.78 | 11.94 | 92,708 | +0.03(+0.24%) |
May 23, 2005 | 11.75 | 12.04 | 11.57 | 11.91 | 30,813 | +0.04(+0.38%) |
May 20, 2005 | 12.06 | 12.06 | 11.74 | 11.87 | 46,459 | -0.11(-0.94%) |
May 19, 2005 | 12.05 | 12.30 | 11.82 | 11.98 | 77,097 | -0.01(-0.05%) |
May 18, 2005 | 11.97 | 12.09 | 11.71 | 11.99 | 39,044 | +0.15(+1.28%) |
May 17, 2005 | 11.90 | 11.92 | 11.67 | 11.83 | 47,149 | -0.01(-0.05%) |
May 16, 2005 | 11.92 | 12.08 | 11.65 | 11.84 | 55,229 | -0.26(-2.18%) |
May 13, 2005 | 11.98 | 12.16 | 11.98 | 12.10 | 49,206 | +0.04(+0.32%) |
May 12, 2005 | 12.17 | 12.23 | 12.06 | 12.06 | 25,601 | -0.21(-1.69%) |
May 11, 2005 | 12.00 | 12.31 | 12.00 | 12.27 | 39,868 | +0.03(+0.27%) |
May 10, 2005 | 12.61 | 12.65 | 11.99 | 12.24 | 41,326 | -0.52(-4.09%) |
May 09, 2005 | 12.49 | 12.77 | 12.49 | 12.76 | 23,631 | +0.08(+0.62%) |
May 06, 2005 | 12.77 | 12.80 | 12.52 | 12.68 | 21,611 | +0.06(+0.49%) |
May 05, 2005 | 12.64 | 12.87 | 12.53 | 12.62 | 26,461 | -0.03(-0.22%) |
May 04, 2005 | 12.64 | 12.95 | 12.08 | 12.65 | 47,163 | +0.02(+0.18%) |
May 03, 2005 | 12.46 | 12.94 | 12.35 | 12.63 | 60,704 | +0.05(+0.40%) |
May 02, 2005 | 12.47 | 12.73 | 12.47 | 12.58 | 132,475 | -0.02(-0.18%) |
Apr 29, 2005 | 13.06 | 13.08 | 12.55 | 12.60 | 62,729 | -0.22(-1.71%) |
Apr 28, 2005 | 12.95 | 13.04 | 12.78 | 12.82 | 107,452 | -0.10(-0.74%) |
Apr 27, 2005 | 12.72 | 12.98 | 12.40 | 12.91 | 136,953 | +0.10(+0.74%) |
Apr 26, 2005 | 13.16 | 13.20 | 12.82 | 12.82 | 197,088 | -0.27(-2.10%) |
Apr 25, 2005 | 11.34 | 13.39 | 11.34 | 13.09 | 292,463 | +1.76(+15.54%) |
Apr 22, 2005 | 11.53 | 11.57 | 11.01 | 11.33 | 127,406 | -0.31(-2.70%) |
Apr 21, 2005 | 11.52 | 11.85 | 11.41 | 11.64 | 95,976 | +0.11(+0.92%) |
Apr 20, 2005 | 12.03 | 12.03 | 11.43 | 11.54 | 74,958 | -0.48(-4.01%) |
Apr 19, 2005 | 12.02 | 12.12 | 11.85 | 12.02 | 79,980 | -0.06(-0.51%) |
Apr 18, 2005 | 12.12 | 12.30 | 12.01 | 12.08 | 49,871 | -0.22(-1.82%) |
Apr 15, 2005 | 12.52 | 12.62 | 12.17 | 12.31 | 57,695 | -0.31(-2.49%) |
Apr 14, 2005 | 12.79 | 12.87 | 12.60 | 12.62 | 75,987 | -0.23(-1.79%) |
Apr 13, 2005 | 13.15 | 13.25 | 12.73 | 12.85 | 42,125 | -0.33(-2.51%) |
Apr 12, 2005 | 12.90 | 13.37 | 12.79 | 13.18 | 53,797 | +0.08(+0.64%) |
Apr 11, 2005 | 13.30 | 13.32 | 12.97 | 13.10 | 63,628 | -0.20(-1.48%) |
Apr 08, 2005 | 13.61 | 13.72 | 13.29 | 13.29 | 43,205 | -0.44(-3.23%) |
Apr 07, 2005 | 13.70 | 13.85 | 13.65 | 13.74 | 54,113 | -0.09(-0.65%) |
Apr 06, 2005 | 13.60 | 13.92 | 13.41 | 13.83 | 120,806 | +0.15(+1.11%) |
Apr 05, 2005 | 13.69 | 13.77 | 13.52 | 13.67 | 69,597 | +0.07(+0.54%) |
Apr 04, 2005 | 13.11 | 14.00 | 13.11 | 13.60 | 83,154 | +0.21(+1.59%) |
Apr 01, 2005 | 13.61 | 13.87 | 13.33 | 13.39 | 86,201 | -0.40(-2.89%) |
Mar 31, 2005 | 13.28 | 13.87 | 13.28 | 13.79 | 81,587 | +0.33(+2.42%) |
Mar 30, 2005 | 13.19 | 13.50 | 13.19 | 13.46 | 17,732 | +0.36(+2.78%) |
Mar 29, 2005 | 12.93 | 13.18 | 12.93 | 13.10 | 52,020 | +0.03(+0.21%) |
Mar 28, 2005 | 13.00 | 13.16 | 12.99 | 13.07 | 59,474 | -0.03(-0.26%) |
Mar 24, 2005 | 13.18 | 13.46 | 13.06 | 13.10 | 112,997 | -0.05(-0.38%) |
Mar 23, 2005 | 13.12 | 13.31 | 13.04 | 13.15 | 73,058 | -0.19(-1.43%) |
Mar 22, 2005 | 12.75 | 13.84 | 12.75 | 13.34 | 93,790 | +0.52(+4.02%) |
Mar 21, 2005 | 12.90 | 13.16 | 12.73 | 12.83 | 93,616 | -0.09(-0.69%) |
Mar 18, 2005 | 13.07 | 13.07 | 12.88 | 12.92 | 66,404 | -0.12(-0.95%) |
Mar 17, 2005 | 13.29 | 13.29 | 12.83 | 13.04 | 45,404 | -0.16(-1.23%) |
Mar 16, 2005 | 12.95 | 13.35 | 12.94 | 13.20 | 56,374 | +0.02(+0.13%) |
Mar 15, 2005 | 13.48 | 13.48 | 13.19 | 13.19 | 28,999 | -0.21(-1.55%) |
Mar 14, 2005 | 13.32 | 13.60 | 13.21 | 13.39 | 60,057 | +0.14(+1.06%) |
Mar 11, 2005 | 13.69 | 13.76 | 12.98 | 13.25 | 109,292 | -0.48(-3.51%) |
Mar 10, 2005 | 13.38 | 13.78 | 13.38 | 13.74 | 171,158 | +0.31(+2.30%) |
Mar 09, 2005 | 14.19 | 14.27 | 13.24 | 13.43 | 89,660 | -0.91(-6.37%) |
Mar 08, 2005 | 14.64 | 14.73 | 14.30 | 14.34 | 128,797 | -0.32(-2.18%) |
Mar 07, 2005 | 14.56 | 14.78 | 14.56 | 14.66 | 54,184 | -0.11(-0.76%) |
Mar 04, 2005 | 14.61 | 14.80 | 14.52 | 14.77 | 56,614 | +0.07(+0.50%) |
Mar 03, 2005 | 14.64 | 14.72 | 14.64 | 14.70 | 51,701 | -0.12(-0.83%) |
Mar 02, 2005 | 14.64 | 14.86 | 14.46 | 14.82 | 89,729 | +0.10(+0.69%) |