Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.790 | 10.65 | 9.790 | 10.65 | 18,659 | +0.19(+1.82%) |
May 27, 2005 | 10.52 | 10.59 | 10.38 | 10.46 | 6,550 | +0.12(+1.16%) |
May 26, 2005 | 10.15 | 10.56 | 10.15 | 10.34 | 12,300 | +0.00(+0.00%) |
May 25, 2005 | 10.25 | 10.50 | 10.07 | 10.34 | 18,900 | -0.23(-2.18%) |
May 24, 2005 | 10.25 | 10.62 | 10.23 | 10.57 | 8,900 | -0.02(-0.19%) |
May 23, 2005 | 9.910 | 10.65 | 9.910 | 10.59 | 13,150 | +0.21(+2.02%) |
May 20, 2005 | 10.25 | 10.51 | 10.06 | 10.38 | 12,900 | +0.09(+0.87%) |
May 19, 2005 | 10.17 | 10.59 | 10.11 | 10.29 | 12,444 | -0.20(-1.91%) |
May 18, 2005 | 10.16 | 10.65 | 9.974 | 10.49 | 21,700 | +0.29(+2.84%) |
May 17, 2005 | 10.42 | 10.63 | 9.750 | 10.20 | 29,325 | -0.25(-2.39%) |
May 16, 2005 | 10.61 | 10.65 | 10.38 | 10.45 | 5,710 | -0.20(-1.88%) |
May 13, 2005 | 10.63 | 10.70 | 10.61 | 10.65 | 17,300 | -0.25(-2.29%) |
May 12, 2005 | 10.70 | 10.90 | 10.60 | 10.90 | 12,491 | +0.01(+0.09%) |
May 11, 2005 | 10.81 | 10.90 | 10.67 | 10.89 | 16,213 | -0.12(-1.09%) |
May 10, 2005 | 10.99 | 11.01 | 10.61 | 11.01 | 33,102 | +0.02(+0.18%) |
May 09, 2005 | 10.79 | 11.05 | 10.65 | 10.99 | 5,650 | +0.36(+3.39%) |
May 06, 2005 | 10.88 | 10.88 | 10.52 | 10.63 | 3,500 | -0.42(-3.80%) |
May 05, 2005 | 10.69 | 11.07 | 10.69 | 11.05 | 20,700 | -0.11(-0.99%) |
May 04, 2005 | 10.92 | 11.16 | 10.69 | 11.16 | 13,000 | +0.09(+0.81%) |
May 03, 2005 | 10.91 | 11.10 | 10.90 | 11.07 | 8,199 | +0.08(+0.73%) |
May 02, 2005 | 11.13 | 11.13 | 10.32 | 10.99 | 10,000 | +0.26(+2.42%) |
Apr 29, 2005 | 11.53 | 11.53 | 10.70 | 10.73 | 12,544 | -0.80(-6.94%) |
Apr 28, 2005 | 11.69 | 11.69 | 11.21 | 11.53 | 23,501 | -0.28(-2.37%) |
Apr 27, 2005 | 11.91 | 11.99 | 11.80 | 11.81 | 3,500 | -0.20(-1.67%) |
Apr 26, 2005 | 11.91 | 12.10 | 11.83 | 12.01 | 6,400 | +0.03(+0.25%) |
Apr 25, 2005 | 11.63 | 12.05 | 11.63 | 11.98 | 13,004 | +0.17(+1.44%) |
Apr 22, 2005 | 11.84 | 11.84 | 11.58 | 11.81 | 22,475 | -0.02(-0.17%) |
Apr 21, 2005 | 11.65 | 11.98 | 11.65 | 11.83 | 7,075 | +0.18(+1.55%) |
Apr 20, 2005 | 11.66 | 11.74 | 11.65 | 11.65 | 2,475 | -0.01(-0.09%) |
Apr 19, 2005 | 11.75 | 11.78 | 11.66 | 11.66 | 4,000 | -0.09(-0.77%) |
Apr 18, 2005 | 11.48 | 11.75 | 11.48 | 11.75 | 7,575 | +0.23(+2.00%) |
Apr 15, 2005 | 11.94 | 11.99 | 11.48 | 11.52 | 22,395 | -0.28(-2.37%) |
Apr 14, 2005 | 12.00 | 12.00 | 11.78 | 11.80 | 10,004 | -0.16(-1.34%) |
Apr 13, 2005 | 11.93 | 11.97 | 11.93 | 11.96 | 7,627 | +0.02(+0.17%) |
Apr 12, 2005 | 12.00 | 12.00 | 11.82 | 11.94 | 13,223 | -0.11(-0.91%) |
Apr 11, 2005 | 11.95 | 12.16 | 11.95 | 12.05 | 6,080 | +0.10(+0.84%) |
Apr 08, 2005 | 12.01 | 12.09 | 11.95 | 11.95 | 4,400 | -0.23(-1.89%) |
Apr 07, 2005 | 12.01 | 12.28 | 12.01 | 12.18 | 12,723 | +0.17(+1.42%) |
Apr 06, 2005 | 12.09 | 12.19 | 12.01 | 12.01 | 6,000 | -0.20(-1.64%) |
Apr 05, 2005 | 11.96 | 12.24 | 11.95 | 12.21 | 6,929 | +0.22(+1.83%) |
Apr 04, 2005 | 11.94 | 12.00 | 11.93 | 11.99 | 8,885 | -0.13(-1.07%) |
Apr 01, 2005 | 11.84 | 12.15 | 11.84 | 12.12 | 12,548 | +0.34(+2.89%) |
Mar 31, 2005 | 11.70 | 11.83 | 11.70 | 11.78 | 10,100 | +0.08(+0.68%) |
Mar 30, 2005 | 11.79 | 11.80 | 11.60 | 11.70 | 13,300 | +0.09(+0.78%) |
Mar 29, 2005 | 11.71 | 11.82 | 11.61 | 11.61 | 7,600 | -0.09(-0.77%) |
Mar 28, 2005 | 11.60 | 11.85 | 11.60 | 11.70 | 20,685 | -0.02(-0.17%) |
Mar 24, 2005 | 11.64 | 11.79 | 11.61 | 11.72 | 8,075 | +0.01(+0.09%) |
Mar 23, 2005 | 11.90 | 11.90 | 11.71 | 11.71 | 18,177 | -0.20(-1.68%) |
Mar 22, 2005 | 12.24 | 12.29 | 11.89 | 11.91 | 7,742 | -0.34(-2.78%) |
Mar 21, 2005 | 12.30 | 12.37 | 12.11 | 12.25 | 8,471 | -0.03(-0.24%) |
Mar 18, 2005 | 12.03 | 12.30 | 12.03 | 12.28 | 28,029 | +0.28(+2.33%) |
Mar 17, 2005 | 12.02 | 12.09 | 11.99 | 12.00 | 7,712 | +0.00(+0.00%) |
Mar 16, 2005 | 12.05 | 12.09 | 11.95 | 12.00 | 4,650 | -0.05(-0.41%) |
Mar 15, 2005 | 12.20 | 12.20 | 12.01 | 12.05 | 9,100 | -0.14(-1.15%) |
Mar 14, 2005 | 12.06 | 12.20 | 12.06 | 12.19 | 5,900 | +0.14(+1.15%) |
Mar 11, 2005 | 12.15 | 12.20 | 12.05 | 12.05 | 22,391 | -0.10(-0.81%) |
Mar 10, 2005 | 12.18 | 12.29 | 12.06 | 12.15 | 19,700 | -0.10(-0.82%) |
Mar 09, 2005 | 12.10 | 12.26 | 12.04 | 12.25 | 19,780 | +0.13(+1.07%) |
Mar 08, 2005 | 12.44 | 12.93 | 12.01 | 12.12 | 58,878 | +0.00(+0.00%) |
Mar 07, 2005 | 11.95 | 12.45 | 11.95 | 12.12 | 32,722 | +0.12(+1.00%) |
Mar 04, 2005 | 12.08 | 12.08 | 11.95 | 12.00 | 7,212 | +0.01(+0.08%) |
Mar 03, 2005 | 11.73 | 12.13 | 11.73 | 11.99 | 12,079 | +0.19(+1.61%) |
Mar 02, 2005 | 11.94 | 12.00 | 11.80 | 11.80 | 9,661 | -0.20(-1.67%) |