Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.03 | 15.05 | 14.83 | 14.85 | 444,003 | -0.14(-0.96%) |
May 27, 2005 | 14.80 | 15.02 | 14.75 | 15.00 | 373,767 | +0.22(+1.49%) |
May 26, 2005 | 14.54 | 14.78 | 14.40 | 14.78 | 740,012 | +0.18(+1.24%) |
May 25, 2005 | 14.46 | 14.74 | 14.46 | 14.60 | 290,752 | +0.05(+0.32%) |
May 24, 2005 | 14.49 | 14.67 | 14.28 | 14.55 | 811,013 | -0.14(-0.92%) |
May 23, 2005 | 14.60 | 14.79 | 14.55 | 14.69 | 404,933 | +0.14(+0.96%) |
May 20, 2005 | 14.25 | 14.84 | 14.20 | 14.55 | 1,801,918 | +1.20(+8.99%) |
May 19, 2005 | 13.42 | 13.67 | 13.27 | 13.35 | 473,582 | -0.22(-1.65%) |
May 18, 2005 | 13.44 | 13.73 | 13.25 | 13.57 | 274,494 | +0.30(+2.23%) |
May 17, 2005 | 13.05 | 13.45 | 13.02 | 13.27 | 302,546 | +0.26(+1.98%) |
May 16, 2005 | 12.59 | 13.03 | 12.59 | 13.02 | 306,887 | +0.32(+2.49%) |
May 13, 2005 | 12.74 | 12.74 | 12.55 | 12.70 | 501,958 | +0.04(+0.30%) |
May 12, 2005 | 13.52 | 13.65 | 12.60 | 12.66 | 507,724 | -0.82(-6.08%) |
May 11, 2005 | 13.05 | 13.61 | 13.03 | 13.48 | 297,464 | +0.27(+2.01%) |
May 10, 2005 | 12.93 | 13.50 | 12.80 | 13.22 | 448,581 | +0.33(+2.59%) |
May 09, 2005 | 12.76 | 12.92 | 12.73 | 12.88 | 274,530 | +0.02(+0.16%) |
May 06, 2005 | 13.02 | 13.02 | 12.84 | 12.86 | 237,021 | +0.02(+0.16%) |
May 05, 2005 | 12.92 | 13.11 | 12.76 | 12.84 | 238,666 | -0.17(-1.30%) |
May 04, 2005 | 12.17 | 13.10 | 12.17 | 13.01 | 527,364 | +0.79(+6.46%) |
May 03, 2005 | 11.91 | 12.29 | 11.76 | 12.22 | 338,104 | +0.32(+2.70%) |
May 02, 2005 | 12.16 | 12.16 | 11.68 | 11.90 | 737,233 | +0.51(+4.45%) |
Apr 29, 2005 | 11.68 | 11.70 | 11.20 | 11.39 | 292,125 | -0.24(-2.03%) |
Apr 28, 2005 | 11.97 | 12.02 | 11.57 | 11.63 | 278,402 | -0.41(-3.40%) |
Apr 27, 2005 | 12.05 | 12.28 | 12.04 | 12.04 | 213,494 | -0.11(-0.94%) |
Apr 26, 2005 | 12.06 | 12.16 | 12.04 | 12.15 | 127,995 | +0.03(+0.21%) |
Apr 25, 2005 | 12.06 | 12.24 | 11.97 | 12.13 | 185,020 | +0.18(+1.48%) |
Apr 22, 2005 | 12.14 | 12.25 | 11.68 | 11.95 | 220,195 | -0.24(-1.94%) |
Apr 21, 2005 | 12.00 | 12.21 | 11.83 | 12.18 | 114,047 | +0.43(+3.67%) |
Apr 20, 2005 | 12.35 | 12.35 | 11.72 | 11.75 | 177,201 | -0.58(-4.69%) |
Apr 19, 2005 | 12.00 | 12.33 | 12.00 | 12.33 | 150,645 | +0.32(+2.64%) |
Apr 18, 2005 | 11.72 | 12.10 | 11.68 | 12.02 | 157,781 | +0.18(+1.50%) |
Apr 15, 2005 | 12.10 | 12.21 | 11.75 | 11.84 | 199,847 | -0.29(-2.40%) |
Apr 14, 2005 | 12.31 | 12.38 | 12.07 | 12.13 | 239,496 | -0.23(-1.88%) |
Apr 13, 2005 | 12.68 | 12.75 | 12.34 | 12.36 | 129,923 | -0.35(-2.73%) |
Apr 12, 2005 | 12.48 | 12.76 | 12.27 | 12.71 | 289,717 | +0.18(+1.42%) |
Apr 11, 2005 | 12.63 | 12.73 | 12.48 | 12.53 | 176,030 | -0.10(-0.77%) |
Apr 08, 2005 | 12.98 | 12.99 | 12.60 | 12.63 | 277,698 | -0.32(-2.48%) |
Apr 07, 2005 | 12.95 | 13.22 | 12.89 | 12.95 | 201,845 | +0.09(+0.72%) |
Apr 06, 2005 | 12.76 | 13.05 | 12.73 | 12.86 | 211,116 | +0.19(+1.50%) |
Apr 05, 2005 | 12.59 | 12.76 | 12.56 | 12.67 | 234,276 | +0.08(+0.60%) |
Apr 04, 2005 | 12.60 | 12.85 | 12.56 | 12.59 | 272,281 | -0.06(-0.47%) |
Apr 01, 2005 | 12.78 | 12.78 | 12.44 | 12.65 | 281,494 | -0.04(-0.30%) |
Mar 31, 2005 | 12.70 | 12.90 | 12.52 | 12.69 | 372,531 | -0.09(-0.73%) |
Mar 30, 2005 | 12.93 | 13.12 | 12.68 | 12.78 | 364,334 | -0.19(-1.43%) |
Mar 29, 2005 | 13.04 | 13.26 | 12.90 | 12.97 | 413,755 | +0.01(+0.07%) |
Mar 28, 2005 | 12.25 | 13.03 | 12.09 | 12.96 | 357,968 | +0.86(+7.12%) |
Mar 24, 2005 | 12.21 | 12.46 | 12.06 | 12.10 | 420,249 | -0.16(-1.34%) |
Mar 23, 2005 | 12.66 | 12.72 | 12.21 | 12.26 | 516,346 | -0.49(-3.84%) |
Mar 22, 2005 | 12.98 | 13.00 | 12.71 | 12.75 | 169,286 | -0.19(-1.50%) |
Mar 21, 2005 | 12.97 | 12.98 | 12.85 | 12.95 | 242,213 | +0.02(+0.16%) |
Mar 18, 2005 | 12.77 | 12.99 | 12.77 | 12.92 | 532,844 | +0.08(+0.63%) |
Mar 17, 2005 | 13.20 | 13.20 | 12.84 | 12.84 | 282,666 | -0.31(-2.34%) |
Mar 16, 2005 | 13.00 | 13.26 | 12.92 | 13.15 | 379,616 | +0.23(+1.76%) |
Mar 15, 2005 | 12.82 | 12.99 | 12.68 | 12.92 | 273,736 | +0.16(+1.29%) |
Mar 14, 2005 | 12.52 | 12.81 | 12.48 | 12.76 | 385,332 | +0.38(+3.11%) |
Mar 11, 2005 | 12.37 | 12.50 | 12.28 | 12.37 | 349,040 | +0.09(+0.76%) |
Mar 10, 2005 | 11.83 | 12.55 | 11.83 | 12.28 | 1,026,025 | +0.99(+8.75%) |
Mar 09, 2005 | 11.39 | 11.61 | 11.23 | 11.29 | 178,634 | -0.17(-1.47%) |
Mar 08, 2005 | 11.64 | 11.67 | 11.42 | 11.46 | 109,297 | -0.25(-2.16%) |
Mar 07, 2005 | 11.75 | 11.93 | 11.64 | 11.72 | 132,369 | -0.08(-0.65%) |
Mar 04, 2005 | 11.72 | 11.86 | 11.59 | 11.79 | 108,009 | +0.19(+1.60%) |
Mar 03, 2005 | 11.81 | 11.90 | 11.51 | 11.61 | 205,277 | -0.11(-0.94%) |
Mar 02, 2005 | 11.88 | 11.97 | 11.70 | 11.72 | 154,141 | -0.01(-0.11%) |