Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.07 | 10.22 | 9.932 | 9.932 | 136,860 | +0.00(+0.00%) |
May 27, 2005 | 9.818 | 9.993 | 9.818 | 9.932 | 74,453 | +0.13(+1.30%) |
May 26, 2005 | 9.818 | 9.865 | 9.683 | 9.804 | 54,406 | +0.08(+0.83%) |
May 25, 2005 | 9.764 | 9.825 | 9.670 | 9.723 | 62,170 | -0.02(-0.21%) |
May 24, 2005 | 9.602 | 9.825 | 9.596 | 9.744 | 73,510 | +0.03(+0.28%) |
May 23, 2005 | 9.663 | 9.784 | 9.596 | 9.717 | 91,506 | +0.06(+0.63%) |
May 20, 2005 | 9.501 | 9.656 | 9.447 | 9.656 | 22,914 | +0.11(+1.13%) |
May 19, 2005 | 9.447 | 9.629 | 9.192 | 9.548 | 55,934 | -0.10(-1.05%) |
May 18, 2005 | 9.286 | 9.649 | 9.286 | 9.649 | 40,690 | +0.30(+3.17%) |
May 17, 2005 | 9.973 | 10.000 | 9.192 | 9.353 | 109,986 | -0.65(-6.46%) |
May 16, 2005 | 9.831 | 10.27 | 9.831 | 10.000 | 194,477 | -0.09(-0.87%) |
May 13, 2005 | 10.46 | 10.61 | 9.495 | 10.09 | 183,482 | -1.02(-9.21%) |
May 12, 2005 | 11.20 | 11.25 | 11.07 | 11.11 | 41,449 | -0.19(-1.67%) |
May 11, 2005 | 11.29 | 11.37 | 11.28 | 11.30 | 39,376 | +0.02(+0.18%) |
May 10, 2005 | 11.45 | 11.46 | 11.25 | 11.28 | 25,917 | -0.05(-0.48%) |
May 09, 2005 | 11.44 | 11.53 | 11.29 | 11.33 | 45,135 | -0.09(-0.77%) |
May 06, 2005 | 11.45 | 11.48 | 11.42 | 11.42 | 19,855 | +0.00(+0.00%) |
May 05, 2005 | 11.26 | 11.44 | 11.25 | 11.42 | 31,364 | +0.05(+0.47%) |
May 04, 2005 | 11.35 | 11.45 | 11.27 | 11.37 | 34,524 | -0.11(-1.00%) |
May 03, 2005 | 11.33 | 11.63 | 11.26 | 11.48 | 43,227 | +0.08(+0.71%) |
May 02, 2005 | 11.16 | 11.41 | 11.16 | 11.40 | 33,957 | +0.15(+1.38%) |
Apr 29, 2005 | 11.43 | 11.43 | 11.20 | 11.25 | 51,833 | -0.05(-0.42%) |
Apr 28, 2005 | 11.66 | 11.66 | 11.28 | 11.29 | 71,346 | -0.30(-2.61%) |
Apr 27, 2005 | 11.62 | 11.80 | 11.22 | 11.60 | 81,535 | +0.01(+0.06%) |
Apr 26, 2005 | 11.58 | 11.60 | 11.32 | 11.59 | 33,369 | +0.08(+0.70%) |
Apr 25, 2005 | 11.71 | 11.88 | 11.28 | 11.51 | 58,670 | -0.11(-0.99%) |
Apr 22, 2005 | 11.21 | 11.68 | 10.88 | 11.62 | 120,284 | +0.46(+4.10%) |
Apr 21, 2005 | 11.67 | 11.78 | 11.14 | 11.16 | 45,500 | -0.44(-3.83%) |
Apr 20, 2005 | 11.78 | 11.80 | 11.50 | 11.61 | 49,739 | -0.13(-1.15%) |
Apr 19, 2005 | 11.70 | 11.83 | 11.63 | 11.74 | 103,624 | +0.15(+1.34%) |
Apr 18, 2005 | 11.21 | 11.62 | 11.21 | 11.59 | 77,778 | +0.33(+2.93%) |
Apr 15, 2005 | 11.45 | 11.45 | 11.14 | 11.26 | 37,190 | -0.18(-1.53%) |
Apr 14, 2005 | 11.78 | 11.78 | 11.43 | 11.43 | 52,266 | -0.26(-2.25%) |
Apr 13, 2005 | 11.90 | 11.94 | 11.58 | 11.70 | 55,732 | -0.24(-1.98%) |
Apr 12, 2005 | 11.79 | 12.11 | 11.64 | 11.93 | 54,789 | +0.14(+1.20%) |
Apr 11, 2005 | 11.99 | 11.99 | 11.79 | 11.79 | 93,481 | -0.20(-1.69%) |
Apr 08, 2005 | 12.23 | 12.23 | 11.82 | 11.99 | 84,718 | -0.26(-2.14%) |
Apr 07, 2005 | 12.70 | 12.70 | 12.26 | 12.26 | 67,062 | -0.34(-2.67%) |
Apr 06, 2005 | 12.71 | 12.91 | 12.50 | 12.59 | 130,936 | +0.05(+0.43%) |
Apr 05, 2005 | 12.49 | 12.61 | 12.42 | 12.54 | 102,402 | -0.13(-1.06%) |
Apr 04, 2005 | 12.48 | 12.73 | 12.30 | 12.67 | 211,469 | +0.05(+0.38%) |
Apr 01, 2005 | 12.70 | 12.79 | 12.32 | 12.63 | 248,142 | -0.09(-0.75%) |
Mar 31, 2005 | 13.16 | 13.16 | 12.40 | 12.72 | 142,644 | -0.26(-2.00%) |
Mar 30, 2005 | 13.91 | 13.91 | 12.73 | 12.98 | 478,822 | -3.12(-19.39%) |
Mar 29, 2005 | 16.58 | 16.64 | 15.72 | 16.10 | 99,707 | -0.63(-3.78%) |
Mar 28, 2005 | 16.83 | 16.95 | 16.56 | 16.73 | 32,855 | -0.07(-0.40%) |
Mar 24, 2005 | 16.67 | 16.96 | 16.67 | 16.80 | 35,141 | +0.09(+0.56%) |
Mar 23, 2005 | 16.52 | 16.94 | 16.49 | 16.71 | 64,111 | +0.22(+1.35%) |
Mar 22, 2005 | 16.33 | 16.90 | 16.33 | 16.48 | 44,663 | +0.03(+0.20%) |
Mar 21, 2005 | 16.83 | 16.83 | 16.17 | 16.45 | 79,874 | -0.20(-1.21%) |
Mar 18, 2005 | 16.62 | 16.85 | 16.54 | 16.65 | 107,831 | +0.07(+0.41%) |
Mar 17, 2005 | 16.85 | 16.88 | 16.57 | 16.59 | 57,182 | -0.09(-0.56%) |
Mar 16, 2005 | 16.89 | 16.97 | 16.66 | 16.68 | 63,492 | -0.09(-0.52%) |
Mar 15, 2005 | 16.98 | 17.53 | 16.77 | 16.77 | 35,475 | -0.09(-0.52%) |
Mar 14, 2005 | 16.81 | 16.96 | 16.56 | 16.85 | 79,672 | +0.22(+1.34%) |
Mar 11, 2005 | 16.61 | 16.89 | 16.61 | 16.63 | 57,445 | -0.09(-0.56%) |
Mar 10, 2005 | 17.04 | 17.08 | 16.64 | 16.73 | 64,119 | -0.11(-0.64%) |
Mar 09, 2005 | 16.94 | 17.10 | 16.78 | 16.83 | 48,680 | +0.00(+0.00%) |
Mar 08, 2005 | 17.09 | 17.28 | 16.63 | 16.83 | 106,672 | -0.54(-3.10%) |
Mar 07, 2005 | 17.43 | 17.84 | 17.25 | 17.37 | 64,221 | +0.16(+0.94%) |
Mar 04, 2005 | 17.76 | 17.76 | 17.14 | 17.21 | 23,980 | -0.39(-2.22%) |
Mar 03, 2005 | 17.33 | 17.76 | 17.33 | 17.60 | 81,578 | +0.27(+1.55%) |
Mar 02, 2005 | 16.81 | 17.64 | 16.81 | 17.33 | 38,007 | +0.46(+2.75%) |