Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.30 | 13.83 | 13.05 | 13.83 | 211,399 | +0.74(+5.65%) |
May 27, 2005 | 13.10 | 13.35 | 12.82 | 13.09 | 165,655 | +0.17(+1.32%) |
May 26, 2005 | 12.71 | 13.20 | 12.71 | 12.92 | 265,227 | +0.17(+1.33%) |
May 25, 2005 | 12.85 | 12.85 | 12.65 | 12.75 | 124,608 | -0.10(-0.78%) |
May 24, 2005 | 13.00 | 13.00 | 12.37 | 12.85 | 81,000 | -0.05(-0.39%) |
May 23, 2005 | 12.86 | 13.00 | 12.74 | 12.90 | 118,770 | +0.10(+0.78%) |
May 20, 2005 | 12.95 | 13.00 | 12.77 | 12.80 | 103,853 | -0.02(-0.16%) |
May 19, 2005 | 12.60 | 12.82 | 12.54 | 12.82 | 143,670 | +0.27(+2.15%) |
May 18, 2005 | 12.47 | 12.56 | 12.35 | 12.55 | 85,500 | +0.21(+1.70%) |
May 17, 2005 | 12.75 | 12.75 | 12.15 | 12.34 | 205,045 | -0.32(-2.53%) |
May 16, 2005 | 12.86 | 12.86 | 12.42 | 12.66 | 105,383 | -0.19(-1.48%) |
May 13, 2005 | 12.51 | 12.86 | 12.51 | 12.85 | 110,255 | +0.15(+1.18%) |
May 12, 2005 | 12.75 | 12.80 | 12.50 | 12.70 | 155,443 | +0.02(+0.16%) |
May 11, 2005 | 12.68 | 12.75 | 12.50 | 12.68 | 78,005 | +0.09(+0.71%) |
May 10, 2005 | 12.47 | 12.82 | 12.22 | 12.59 | 182,303 | +0.19(+1.53%) |
May 09, 2005 | 11.96 | 12.63 | 11.70 | 12.40 | 263,283 | +0.52(+4.38%) |
May 06, 2005 | 11.70 | 11.94 | 11.56 | 11.88 | 96,948 | +0.18(+1.54%) |
May 05, 2005 | 11.70 | 11.95 | 11.60 | 11.70 | 161,978 | +0.00(+0.00%) |
May 04, 2005 | 11.30 | 11.82 | 11.26 | 11.70 | 98,269 | +0.25(+2.18%) |
May 03, 2005 | 11.81 | 11.81 | 11.25 | 11.45 | 179,474 | -0.28(-2.39%) |
May 02, 2005 | 11.40 | 11.80 | 11.40 | 11.73 | 55,407 | +0.06(+0.51%) |
Apr 29, 2005 | 11.75 | 11.75 | 11.25 | 11.67 | 63,535 | -0.05(-0.43%) |
Apr 28, 2005 | 11.75 | 11.75 | 11.66 | 11.72 | 58,936 | +0.05(+0.43%) |
Apr 27, 2005 | 11.68 | 11.75 | 11.57 | 11.67 | 86,001 | -0.08(-0.68%) |
Apr 26, 2005 | 11.55 | 11.85 | 11.55 | 11.75 | 126,372 | -0.03(-0.25%) |
Apr 25, 2005 | 11.76 | 11.90 | 11.50 | 11.78 | 139,169 | +0.08(+0.68%) |
Apr 22, 2005 | 11.65 | 12.07 | 11.50 | 11.70 | 112,395 | +0.22(+1.92%) |
Apr 21, 2005 | 11.85 | 11.85 | 11.17 | 11.48 | 192,144 | +0.37(+3.33%) |
Apr 20, 2005 | 10.83 | 11.70 | 10.28 | 11.11 | 430,220 | +0.54(+5.11%) |
Apr 19, 2005 | 10.44 | 10.81 | 10.18 | 10.57 | 285,258 | +0.45(+4.45%) |
Apr 18, 2005 | 11.70 | 11.70 | 9.990 | 10.12 | 831,021 | -1.42(-12.31%) |
Apr 15, 2005 | 12.75 | 12.75 | 11.53 | 11.54 | 284,384 | -1.21(-9.49%) |
Apr 14, 2005 | 12.60 | 12.75 | 12.50 | 12.75 | 250,665 | +0.27(+2.16%) |
Apr 13, 2005 | 12.50 | 12.58 | 12.30 | 12.48 | 97,717 | +0.08(+0.65%) |
Apr 12, 2005 | 12.50 | 12.50 | 11.69 | 12.40 | 539,755 | -0.03(-0.24%) |
Apr 11, 2005 | 12.40 | 12.50 | 12.20 | 12.43 | 166,635 | +0.00(+0.00%) |
Apr 08, 2005 | 12.79 | 12.79 | 12.34 | 12.43 | 184,041 | -0.04(-0.32%) |
Apr 07, 2005 | 12.49 | 12.50 | 12.32 | 12.47 | 321,730 | +0.02(+0.16%) |
Apr 06, 2005 | 12.89 | 12.90 | 12.27 | 12.45 | 470,882 | +0.54(+4.53%) |
Apr 05, 2005 | 11.84 | 12.04 | 11.84 | 11.91 | 162,882 | +0.05(+0.43%) |
Apr 04, 2005 | 11.79 | 11.90 | 11.59 | 11.86 | 90,945 | +0.17(+1.45%) |
Apr 01, 2005 | 12.01 | 12.31 | 11.52 | 11.69 | 69,942 | -0.22(-1.85%) |
Mar 31, 2005 | 12.00 | 12.00 | 11.82 | 11.91 | 56,083 | -0.02(-0.17%) |
Mar 30, 2005 | 11.65 | 12.00 | 11.45 | 11.93 | 209,981 | +0.19(+1.62%) |
Mar 29, 2005 | 12.69 | 12.69 | 11.40 | 11.74 | 313,497 | -0.75(-6.00%) |
Mar 28, 2005 | 12.77 | 12.84 | 12.41 | 12.49 | 80,990 | -0.07(-0.56%) |
Mar 24, 2005 | 12.69 | 12.72 | 12.22 | 12.56 | 94,227 | +0.03(+0.24%) |
Mar 23, 2005 | 12.29 | 12.69 | 12.08 | 12.53 | 346,527 | +0.35(+2.87%) |
Mar 22, 2005 | 12.39 | 12.39 | 11.98 | 12.18 | 97,576 | +0.12(+1.00%) |
Mar 21, 2005 | 12.28 | 12.70 | 11.97 | 12.06 | 114,734 | -0.34(-2.74%) |
Mar 18, 2005 | 12.04 | 12.57 | 12.04 | 12.40 | 330,037 | +0.37(+3.08%) |
Mar 17, 2005 | 11.91 | 12.18 | 11.76 | 12.03 | 150,768 | +0.05(+0.42%) |
Mar 16, 2005 | 11.81 | 12.11 | 11.68 | 11.98 | 133,021 | +0.01(+0.08%) |
Mar 15, 2005 | 12.18 | 12.22 | 11.80 | 11.97 | 65,815 | +0.04(+0.34%) |
Mar 14, 2005 | 11.70 | 12.05 | 11.30 | 11.93 | 238,503 | -0.12(-1.00%) |
Mar 11, 2005 | 11.95 | 12.10 | 11.80 | 12.05 | 210,505 | +0.14(+1.18%) |
Mar 10, 2005 | 12.61 | 12.61 | 11.70 | 11.91 | 452,746 | -0.64(-5.10%) |
Mar 09, 2005 | 12.90 | 12.90 | 12.25 | 12.55 | 253,940 | -0.13(-1.03%) |
Mar 08, 2005 | 13.03 | 13.10 | 12.55 | 12.68 | 673,224 | -0.19(-1.48%) |
Mar 07, 2005 | 12.90 | 13.24 | 12.45 | 12.87 | 1,415,309 | +0.92(+7.70%) |
Mar 04, 2005 | 12.45 | 12.65 | 11.33 | 11.95 | 1,542,323 | -0.58(-4.63%) |
Mar 03, 2005 | 13.08 | 13.73 | 11.97 | 12.53 | 1,701,091 | +1.23(+10.88%) |
Mar 02, 2005 | 11.16 | 11.44 | 11.08 | 11.30 | 58,640 | +0.18(+1.62%) |