Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.02 | 12.25 | 11.26 | 11.42 | 492,943 | -0.62(-5.15%) |
May 27, 2005 | 11.48 | 12.04 | 11.37 | 12.04 | 316,440 | +0.59(+5.15%) |
May 26, 2005 | 11.28 | 11.48 | 11.19 | 11.45 | 257,347 | +0.19(+1.70%) |
May 25, 2005 | 11.19 | 11.39 | 10.93 | 11.26 | 204,067 | +0.08(+0.75%) |
May 24, 2005 | 11.19 | 11.19 | 10.91 | 11.17 | 137,971 | +0.08(+0.69%) |
May 23, 2005 | 10.99 | 11.33 | 10.94 | 11.10 | 220,147 | +0.02(+0.21%) |
May 20, 2005 | 11.10 | 11.25 | 10.94 | 11.07 | 382,951 | -0.14(-1.23%) |
May 19, 2005 | 11.08 | 11.33 | 11.07 | 11.21 | 176,131 | +0.02(+0.20%) |
May 18, 2005 | 11.04 | 11.19 | 10.79 | 11.19 | 116,805 | +0.30(+2.74%) |
May 17, 2005 | 10.73 | 10.94 | 10.64 | 10.89 | 375,964 | +0.15(+1.35%) |
May 16, 2005 | 10.70 | 10.78 | 10.52 | 10.75 | 368,915 | +0.02(+0.21%) |
May 13, 2005 | 10.72 | 10.87 | 10.55 | 10.72 | 1,035,438 | +0.14(+1.37%) |
May 12, 2005 | 11.37 | 11.56 | 10.44 | 10.58 | 1,141,055 | -0.71(-6.30%) |
May 11, 2005 | 12.51 | 12.67 | 10.34 | 11.29 | 2,318,577 | -2.35(-17.23%) |
May 10, 2005 | 13.09 | 13.75 | 12.93 | 13.64 | 481,916 | +0.59(+4.52%) |
May 09, 2005 | 12.92 | 13.23 | 12.68 | 13.05 | 582,975 | +0.16(+1.25%) |
May 06, 2005 | 12.16 | 13.01 | 12.16 | 12.89 | 650,926 | +0.67(+5.51%) |
May 05, 2005 | 12.56 | 12.56 | 11.84 | 12.22 | 345,536 | -0.22(-1.78%) |
May 04, 2005 | 12.54 | 12.70 | 12.33 | 12.44 | 288,182 | -0.17(-1.34%) |
May 03, 2005 | 13.10 | 13.13 | 12.53 | 12.61 | 311,568 | -0.47(-3.57%) |
May 02, 2005 | 12.98 | 13.59 | 12.93 | 13.07 | 150,497 | +0.15(+1.19%) |
Apr 29, 2005 | 12.73 | 13.25 | 12.73 | 12.92 | 343,077 | +0.18(+1.38%) |
Apr 28, 2005 | 12.19 | 12.86 | 12.06 | 12.74 | 481,203 | +0.52(+4.26%) |
Apr 27, 2005 | 12.87 | 12.87 | 12.02 | 12.22 | 307,997 | -0.67(-5.22%) |
Apr 26, 2005 | 12.97 | 13.05 | 12.72 | 12.90 | 223,551 | -0.16(-1.23%) |
Apr 25, 2005 | 13.29 | 13.55 | 13.01 | 13.06 | 332,014 | -0.17(-1.27%) |
Apr 22, 2005 | 13.22 | 14.16 | 13.18 | 13.23 | 512,066 | +0.06(+0.46%) |
Apr 21, 2005 | 12.78 | 13.34 | 12.72 | 13.16 | 189,093 | +0.43(+3.37%) |
Apr 20, 2005 | 12.54 | 13.58 | 12.54 | 12.74 | 318,266 | +0.34(+2.72%) |
Apr 19, 2005 | 12.09 | 12.62 | 12.04 | 12.40 | 196,074 | +0.34(+2.86%) |
Apr 18, 2005 | 12.09 | 12.22 | 11.44 | 12.05 | 251,822 | +0.18(+1.48%) |
Apr 15, 2005 | 11.90 | 12.36 | 11.38 | 11.88 | 319,178 | -0.05(-0.45%) |
Apr 14, 2005 | 12.63 | 12.63 | 11.53 | 11.93 | 687,600 | -0.64(-5.05%) |
Apr 13, 2005 | 13.10 | 13.19 | 12.51 | 12.57 | 265,390 | -0.54(-4.09%) |
Apr 12, 2005 | 13.33 | 13.39 | 13.00 | 13.10 | 233,736 | -0.11(-0.81%) |
Apr 11, 2005 | 13.12 | 13.42 | 13.05 | 13.21 | 122,501 | +0.09(+0.70%) |
Apr 08, 2005 | 13.43 | 13.58 | 12.75 | 13.12 | 201,201 | -0.34(-2.50%) |
Apr 07, 2005 | 13.70 | 14.11 | 13.41 | 13.46 | 183,075 | -0.19(-1.40%) |
Apr 06, 2005 | 14.09 | 14.52 | 13.62 | 13.65 | 307,346 | -0.36(-2.57%) |
Apr 05, 2005 | 14.06 | 14.28 | 13.92 | 14.01 | 104,189 | +0.09(+0.66%) |
Apr 04, 2005 | 14.08 | 14.23 | 13.61 | 13.91 | 142,747 | -0.20(-1.41%) |
Apr 01, 2005 | 14.10 | 14.39 | 14.07 | 14.11 | 227,336 | -0.15(-1.07%) |
Mar 31, 2005 | 14.21 | 14.28 | 13.85 | 14.27 | 230,027 | +0.08(+0.59%) |
Mar 30, 2005 | 14.10 | 14.22 | 13.74 | 14.18 | 213,609 | +0.21(+1.53%) |
Mar 29, 2005 | 13.78 | 14.37 | 13.66 | 13.97 | 348,351 | +0.28(+2.07%) |
Mar 28, 2005 | 13.29 | 13.95 | 13.20 | 13.68 | 436,632 | +0.37(+2.76%) |
Mar 24, 2005 | 13.13 | 13.96 | 12.93 | 13.32 | 336,965 | +0.38(+2.96%) |
Mar 23, 2005 | 13.01 | 13.13 | 12.73 | 12.93 | 385,347 | -0.07(-0.53%) |
Mar 22, 2005 | 13.01 | 13.24 | 12.90 | 13.00 | 341,990 | +0.09(+0.71%) |
Mar 21, 2005 | 12.72 | 13.59 | 12.71 | 12.91 | 352,424 | +0.18(+1.44%) |
Mar 18, 2005 | 13.09 | 13.39 | 12.36 | 12.73 | 543,314 | -0.60(-4.48%) |
Mar 17, 2005 | 13.19 | 13.57 | 13.02 | 13.33 | 304,275 | +0.07(+0.52%) |
Mar 16, 2005 | 13.78 | 13.81 | 13.09 | 13.26 | 469,881 | -0.64(-4.63%) |
Mar 15, 2005 | 13.65 | 13.97 | 13.62 | 13.90 | 203,026 | +0.32(+2.37%) |
Mar 14, 2005 | 13.17 | 13.70 | 13.17 | 13.58 | 333,300 | +0.29(+2.19%) |
Mar 11, 2005 | 13.67 | 13.89 | 12.96 | 13.29 | 283,751 | -0.38(-2.80%) |
Mar 10, 2005 | 13.63 | 13.81 | 13.10 | 13.67 | 442,399 | +0.04(+0.28%) |
Mar 09, 2005 | 14.23 | 14.47 | 13.39 | 13.63 | 486,073 | -0.53(-3.73%) |
Mar 08, 2005 | 14.54 | 14.73 | 14.04 | 14.16 | 367,019 | -0.38(-2.63%) |
Mar 07, 2005 | 15.15 | 15.38 | 14.19 | 14.54 | 808,993 | -0.76(-4.95%) |
Mar 04, 2005 | 15.61 | 15.69 | 15.25 | 15.30 | 341,582 | -0.15(-0.94%) |
Mar 03, 2005 | 15.68 | 15.68 | 15.32 | 15.45 | 646,167 | +0.02(+0.15%) |
Mar 02, 2005 | 15.51 | 16.07 | 15.06 | 15.42 | 491,456 | -0.16(-1.03%) |