Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.42 | 11.51 | 11.33 | 11.37 | 324,266 | -0.14(-1.23%) |
May 27, 2005 | 11.44 | 11.57 | 11.30 | 11.51 | 356,282 | +0.01(+0.13%) |
May 26, 2005 | 11.43 | 11.53 | 11.30 | 11.50 | 492,698 | +0.10(+0.86%) |
May 25, 2005 | 11.29 | 11.44 | 11.21 | 11.40 | 472,988 | +0.02(+0.17%) |
May 24, 2005 | 11.23 | 11.44 | 11.23 | 11.38 | 384,458 | +0.07(+0.65%) |
May 23, 2005 | 11.23 | 11.40 | 11.23 | 11.31 | 363,957 | -0.02(-0.17%) |
May 20, 2005 | 11.36 | 11.36 | 11.19 | 11.33 | 431,998 | -0.01(-0.09%) |
May 19, 2005 | 10.95 | 11.35 | 10.92 | 11.34 | 939,247 | +0.38(+3.44%) |
May 18, 2005 | 10.78 | 11.00 | 10.78 | 10.96 | 651,739 | +0.12(+1.13%) |
May 17, 2005 | 10.87 | 10.89 | 10.70 | 10.84 | 770,079 | -0.05(-0.45%) |
May 16, 2005 | 10.93 | 10.95 | 10.76 | 10.89 | 871,694 | -0.02(-0.22%) |
May 13, 2005 | 10.88 | 10.95 | 10.76 | 10.91 | 824,390 | +0.07(+0.68%) |
May 12, 2005 | 10.83 | 11.00 | 10.68 | 10.84 | 1,286,022 | +0.06(+0.54%) |
May 11, 2005 | 10.89 | 10.90 | 10.72 | 10.78 | 722,420 | -0.03(-0.32%) |
May 10, 2005 | 10.83 | 10.90 | 10.69 | 10.81 | 879,253 | -0.00(-0.05%) |
May 09, 2005 | 10.81 | 10.89 | 10.69 | 10.82 | 597,778 | +0.06(+0.59%) |
May 06, 2005 | 10.79 | 10.88 | 10.66 | 10.75 | 423,900 | +0.02(+0.18%) |
May 05, 2005 | 10.79 | 10.88 | 10.68 | 10.73 | 759,614 | +0.00(+0.05%) |
May 04, 2005 | 10.80 | 10.87 | 10.73 | 10.73 | 722,713 | -0.07(-0.63%) |
May 03, 2005 | 10.64 | 10.85 | 10.56 | 10.80 | 838,615 | +0.13(+1.24%) |
May 02, 2005 | 10.59 | 10.80 | 10.51 | 10.67 | 622,718 | +0.13(+1.25%) |
Apr 29, 2005 | 10.59 | 10.76 | 10.36 | 10.53 | 954,897 | -0.10(-0.97%) |
Apr 28, 2005 | 10.78 | 10.84 | 10.59 | 10.64 | 1,081,247 | -0.19(-1.76%) |
Apr 27, 2005 | 10.71 | 10.86 | 10.69 | 10.83 | 420,966 | +0.08(+0.73%) |
Apr 26, 2005 | 10.83 | 10.95 | 10.73 | 10.75 | 464,397 | -0.17(-1.57%) |
Apr 25, 2005 | 10.90 | 10.98 | 10.68 | 10.92 | 367,970 | +0.14(+1.27%) |
Apr 22, 2005 | 11.08 | 11.18 | 10.71 | 10.78 | 947,151 | -0.40(-3.54%) |
Apr 21, 2005 | 10.76 | 11.21 | 10.74 | 11.18 | 1,407,166 | +0.42(+3.91%) |
Apr 20, 2005 | 10.42 | 10.90 | 10.31 | 10.76 | 1,632,741 | -0.31(-2.78%) |
Apr 19, 2005 | 11.24 | 11.24 | 11.04 | 11.07 | 458,242 | -0.05(-0.48%) |
Apr 18, 2005 | 11.12 | 11.27 | 11.00 | 11.12 | 1,090,317 | -0.03(-0.31%) |
Apr 15, 2005 | 11.44 | 11.49 | 11.12 | 11.15 | 1,207,098 | -0.29(-2.52%) |
Apr 14, 2005 | 11.37 | 11.61 | 11.37 | 11.44 | 778,899 | +0.04(+0.34%) |
Apr 13, 2005 | 11.65 | 11.69 | 11.40 | 11.40 | 1,302,988 | -0.21(-1.77%) |
Apr 12, 2005 | 11.75 | 11.89 | 11.53 | 11.61 | 1,159,407 | -0.22(-1.86%) |
Apr 11, 2005 | 11.86 | 11.98 | 11.66 | 11.83 | 1,931,801 | -0.03(-0.25%) |
Apr 08, 2005 | 12.15 | 12.15 | 11.76 | 11.86 | 692,400 | -0.17(-1.42%) |
Apr 07, 2005 | 12.08 | 12.17 | 11.97 | 12.03 | 1,337,299 | -0.05(-0.45%) |
Apr 06, 2005 | 11.96 | 12.19 | 11.96 | 12.08 | 1,218,957 | +0.13(+1.06%) |
Apr 05, 2005 | 11.93 | 12.07 | 11.88 | 11.96 | 1,540,976 | +0.00(+0.04%) |
Apr 04, 2005 | 11.94 | 12.03 | 11.59 | 11.95 | 1,906,369 | -0.10(-0.79%) |
Apr 01, 2005 | 11.84 | 12.08 | 11.05 | 12.05 | 6,218,486 | -1.18(-8.93%) |
Mar 31, 2005 | 13.37 | 13.37 | 13.12 | 13.23 | 507,929 | -0.08(-0.63%) |
Mar 30, 2005 | 13.27 | 13.51 | 13.27 | 13.31 | 594,164 | -0.14(-1.02%) |
Mar 29, 2005 | 13.71 | 13.74 | 13.38 | 13.45 | 650,678 | -0.25(-1.86%) |
Mar 28, 2005 | 13.74 | 13.88 | 13.61 | 13.70 | 429,454 | +0.04(+0.32%) |
Mar 24, 2005 | 13.87 | 13.93 | 13.66 | 13.66 | 310,965 | -0.08(-0.55%) |
Mar 23, 2005 | 13.93 | 13.99 | 13.73 | 13.73 | 457,448 | -0.14(-1.00%) |
Mar 22, 2005 | 14.02 | 14.07 | 13.83 | 13.87 | 573,281 | -0.14(-0.98%) |
Mar 21, 2005 | 13.79 | 14.03 | 13.73 | 14.01 | 296,000 | +0.16(+1.13%) |
Mar 18, 2005 | 14.06 | 14.18 | 13.72 | 13.85 | 1,799,107 | -0.29(-2.07%) |
Mar 17, 2005 | 14.31 | 14.37 | 14.14 | 14.15 | 685,944 | -0.13(-0.93%) |
Mar 16, 2005 | 14.20 | 14.51 | 14.20 | 14.28 | 541,729 | +0.01(+0.10%) |
Mar 15, 2005 | 14.47 | 14.49 | 14.15 | 14.26 | 350,421 | -0.17(-1.15%) |
Mar 14, 2005 | 14.17 | 14.47 | 14.17 | 14.43 | 475,780 | +0.19(+1.31%) |
Mar 11, 2005 | 14.26 | 14.45 | 14.11 | 14.24 | 434,976 | -0.04(-0.31%) |
Mar 10, 2005 | 14.17 | 14.29 | 14.06 | 14.29 | 312,810 | +0.08(+0.55%) |
Mar 09, 2005 | 14.03 | 14.32 | 14.03 | 14.21 | 403,201 | +0.10(+0.73%) |
Mar 08, 2005 | 14.11 | 14.18 | 14.01 | 14.11 | 293,976 | -0.06(-0.45%) |
Mar 07, 2005 | 14.18 | 14.19 | 14.03 | 14.17 | 395,540 | +0.04(+0.28%) |
Mar 04, 2005 | 14.32 | 14.33 | 13.73 | 14.13 | 715,314 | -0.11(-0.76%) |
Mar 03, 2005 | 14.11 | 14.26 | 14.04 | 14.24 | 816,304 | +0.14(+1.01%) |
Mar 02, 2005 | 14.07 | 14.24 | 13.89 | 14.10 | 365,006 | -0.06(-0.41%) |