Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.12 | 13.49 | 13.04 | 13.47 | 595,886 | +0.46(+3.51%) |
May 27, 2005 | 12.99 | 13.05 | 12.90 | 13.02 | 729,238 | +0.08(+0.62%) |
May 26, 2005 | 12.94 | 13.02 | 12.88 | 12.94 | 230,501 | -0.04(-0.34%) |
May 25, 2005 | 13.13 | 13.13 | 12.89 | 12.98 | 533,187 | -0.07(-0.50%) |
May 24, 2005 | 12.94 | 13.10 | 12.94 | 13.05 | 364,125 | +0.08(+0.61%) |
May 23, 2005 | 12.94 | 13.21 | 12.94 | 12.97 | 245,187 | -0.03(-0.22%) |
May 20, 2005 | 13.10 | 13.10 | 12.97 | 12.99 | 362,210 | -0.10(-0.77%) |
May 19, 2005 | 13.10 | 13.20 | 13.02 | 13.10 | 682,033 | +0.00(+0.00%) |
May 18, 2005 | 12.68 | 13.10 | 12.68 | 13.10 | 492,307 | +0.25(+1.92%) |
May 17, 2005 | 12.67 | 12.89 | 12.67 | 12.85 | 188,248 | +0.07(+0.57%) |
May 16, 2005 | 12.75 | 12.90 | 12.50 | 12.78 | 335,921 | -0.01(-0.06%) |
May 13, 2005 | 12.82 | 12.97 | 12.76 | 12.78 | 409,649 | -0.15(-1.18%) |
May 12, 2005 | 13.29 | 13.29 | 12.80 | 12.94 | 903,646 | -0.28(-2.08%) |
May 11, 2005 | 13.07 | 13.23 | 13.04 | 13.21 | 275,856 | -0.01(-0.06%) |
May 10, 2005 | 13.43 | 13.43 | 13.15 | 13.22 | 669,175 | -0.12(-0.87%) |
May 09, 2005 | 13.13 | 13.42 | 12.94 | 13.34 | 403,290 | +0.33(+2.51%) |
May 06, 2005 | 13.00 | 13.07 | 12.70 | 13.01 | 1,359,693 | +0.10(+0.79%) |
May 05, 2005 | 12.74 | 13.29 | 12.61 | 12.91 | 866,575 | +0.26(+2.06%) |
May 04, 2005 | 12.28 | 12.68 | 12.28 | 12.65 | 319,936 | +0.37(+3.01%) |
May 03, 2005 | 12.43 | 12.43 | 12.26 | 12.28 | 539,226 | -0.04(-0.35%) |
May 02, 2005 | 12.10 | 12.41 | 11.94 | 12.32 | 1,131,775 | +0.25(+2.10%) |
Apr 29, 2005 | 12.31 | 12.41 | 11.94 | 12.07 | 1,329,341 | -0.18(-1.48%) |
Apr 28, 2005 | 12.50 | 12.69 | 12.01 | 12.25 | 814,756 | -0.36(-2.87%) |
Apr 27, 2005 | 12.98 | 13.02 | 12.58 | 12.61 | 369,485 | -0.45(-3.44%) |
Apr 26, 2005 | 13.24 | 13.35 | 12.97 | 13.06 | 271,124 | -0.03(-0.22%) |
Apr 25, 2005 | 13.17 | 13.18 | 12.92 | 13.09 | 442,590 | +0.10(+0.78%) |
Apr 22, 2005 | 13.15 | 13.30 | 12.90 | 12.99 | 528,613 | +0.04(+0.28%) |
Apr 21, 2005 | 12.85 | 13.07 | 12.74 | 12.95 | 491,050 | +0.14(+1.07%) |
Apr 20, 2005 | 13.04 | 13.23 | 12.77 | 12.81 | 840,352 | -0.37(-2.80%) |
Apr 19, 2005 | 13.76 | 13.79 | 12.86 | 13.18 | 667,145 | +0.49(+3.88%) |
Apr 18, 2005 | 12.63 | 12.81 | 12.26 | 12.69 | 372,761 | +0.12(+0.98%) |
Apr 15, 2005 | 12.68 | 12.87 | 12.54 | 12.57 | 330,545 | -0.28(-2.20%) |
Apr 14, 2005 | 13.16 | 13.16 | 12.66 | 12.85 | 553,198 | -0.31(-2.37%) |
Apr 13, 2005 | 13.33 | 13.43 | 13.15 | 13.16 | 503,054 | -0.08(-0.60%) |
Apr 12, 2005 | 13.54 | 13.68 | 13.17 | 13.24 | 518,440 | -0.28(-2.09%) |
Apr 11, 2005 | 13.49 | 13.55 | 13.40 | 13.52 | 259,051 | +0.01(+0.05%) |
Apr 08, 2005 | 13.71 | 13.71 | 13.36 | 13.52 | 374,495 | -0.14(-1.01%) |
Apr 07, 2005 | 13.55 | 13.68 | 13.52 | 13.65 | 277,803 | +0.04(+0.27%) |
Apr 06, 2005 | 13.63 | 13.77 | 13.55 | 13.62 | 395,177 | -0.10(-0.74%) |
Apr 05, 2005 | 13.59 | 13.77 | 13.42 | 13.72 | 697,586 | +0.13(+0.96%) |
Apr 04, 2005 | 13.83 | 13.92 | 13.59 | 13.59 | 513,351 | -0.29(-2.09%) |
Apr 01, 2005 | 14.10 | 14.13 | 13.74 | 13.88 | 818,262 | -0.20(-1.44%) |
Mar 31, 2005 | 14.14 | 14.36 | 14.02 | 14.08 | 616,471 | -0.14(-0.97%) |
Mar 30, 2005 | 14.39 | 14.48 | 14.13 | 14.22 | 692,945 | -0.17(-1.21%) |
Mar 29, 2005 | 14.54 | 14.65 | 14.39 | 14.39 | 1,595,679 | -0.09(-0.65%) |
Mar 28, 2005 | 14.39 | 14.60 | 14.31 | 14.49 | 1,347,148 | +0.17(+1.16%) |
Mar 24, 2005 | 14.28 | 14.38 | 14.09 | 14.32 | 740,382 | +0.04(+0.30%) |
Mar 23, 2005 | 14.31 | 14.31 | 14.07 | 14.28 | 918,733 | +0.02(+0.15%) |
Mar 22, 2005 | 13.92 | 14.30 | 13.90 | 14.26 | 2,839,821 | +0.30(+2.16%) |
Mar 21, 2005 | 13.66 | 13.96 | 13.42 | 13.95 | 618,961 | +0.17(+1.24%) |
Mar 18, 2005 | 13.46 | 13.78 | 13.30 | 13.78 | 408,421 | +0.30(+2.25%) |
Mar 17, 2005 | 13.52 | 13.73 | 13.45 | 13.48 | 351,065 | -0.18(-1.33%) |
Mar 16, 2005 | 13.73 | 13.80 | 13.55 | 13.66 | 401,934 | -0.11(-0.79%) |
Mar 15, 2005 | 13.81 | 13.87 | 13.65 | 13.77 | 261,648 | +0.12(+0.90%) |
Mar 14, 2005 | 13.93 | 13.93 | 13.49 | 13.65 | 445,361 | -0.17(-1.26%) |
Mar 11, 2005 | 13.42 | 13.86 | 13.41 | 13.82 | 518,076 | +0.43(+3.19%) |
Mar 10, 2005 | 13.94 | 13.99 | 13.25 | 13.39 | 383,417 | -0.42(-3.04%) |
Mar 09, 2005 | 13.76 | 13.94 | 13.63 | 13.81 | 478,931 | +0.06(+0.42%) |
Mar 08, 2005 | 13.42 | 13.79 | 13.41 | 13.76 | 374,658 | +0.41(+3.10%) |
Mar 07, 2005 | 13.55 | 13.55 | 13.27 | 13.34 | 316,187 | -0.17(-1.29%) |
Mar 04, 2005 | 13.09 | 13.57 | 13.05 | 13.52 | 621,445 | +0.54(+4.19%) |
Mar 03, 2005 | 12.97 | 12.98 | 12.77 | 12.97 | 334,070 | +0.13(+1.02%) |
Mar 02, 2005 | 13.11 | 13.13 | 12.80 | 12.84 | 443,685 | +0.03(+0.23%) |