Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.08 | 13.39 | 13.08 | 13.35 | 5,096 | +0.25(+1.90%) |
May 27, 2005 | 13.31 | 13.31 | 13.11 | 13.11 | 3,107 | -0.09(-0.67%) |
May 26, 2005 | 13.06 | 13.19 | 13.06 | 13.19 | 3,853 | +0.12(+0.92%) |
May 25, 2005 | 13.03 | 13.07 | 13.03 | 13.07 | 2,983 | +0.05(+0.37%) |
May 24, 2005 | 12.84 | 13.02 | 12.82 | 13.02 | 8,204 | +0.12(+0.94%) |
May 23, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
May 20, 2005 | 12.83 | 12.90 | 12.83 | 12.90 | 2,361 | +0.03(+0.25%) |
May 19, 2005 | 12.86 | 12.87 | 12.86 | 12.87 | 1,243 | +0.06(+0.50%) |
May 18, 2005 | 12.79 | 12.81 | 12.79 | 12.81 | 1,367 | +0.02(+0.19%) |
May 17, 2005 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) |
May 16, 2005 | 12.85 | 12.85 | 12.78 | 12.78 | 1,988 | +0.02(+0.13%) |
May 13, 2005 | 12.70 | 12.77 | 12.70 | 12.77 | 1,740 | -0.06(-0.50%) |
May 12, 2005 | 12.83 | 12.83 | 12.83 | 12.83 | 372 | +0.00(+0.00%) |
May 11, 2005 | 12.84 | 12.84 | 12.83 | 12.83 | 1,243 | +0.00(+0.00%) |
May 10, 2005 | 12.73 | 12.87 | 12.73 | 12.83 | 3,729 | +0.04(+0.31%) |
May 09, 2005 | 12.78 | 12.97 | 12.78 | 12.79 | 4,474 | +0.01(+0.06%) |
May 06, 2005 | 12.79 | 12.79 | 12.78 | 12.78 | 2,486 | -0.04(-0.31%) |
May 05, 2005 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
May 04, 2005 | 12.75 | 12.82 | 12.75 | 12.82 | 3,107 | +0.10(+0.76%) |
May 03, 2005 | 12.69 | 12.73 | 12.69 | 12.73 | 2,113 | +0.11(+0.89%) |
May 02, 2005 | 12.72 | 12.74 | 12.61 | 12.61 | 4,350 | -0.07(-0.57%) |
Apr 29, 2005 | 12.77 | 12.77 | 12.61 | 12.69 | 5,220 | -0.10(-0.82%) |
Apr 28, 2005 | 12.71 | 12.86 | 12.71 | 12.79 | 6,463 | +0.09(+0.70%) |
Apr 27, 2005 | 12.56 | 12.79 | 12.56 | 12.70 | 12,057 | +0.08(+0.64%) |
Apr 26, 2005 | 12.55 | 12.65 | 12.55 | 12.62 | 11,187 | -0.18(-1.38%) |
Apr 25, 2005 | 12.80 | 12.80 | 12.80 | 12.80 | 621 | +0.10(+0.76%) |
Apr 22, 2005 | 12.70 | 12.70 | 12.70 | 12.70 | 1,988 | -0.03(-0.25%) |
Apr 21, 2005 | 12.76 | 12.85 | 12.73 | 12.73 | 7,582 | -0.02(-0.19%) |
Apr 20, 2005 | 12.82 | 12.82 | 12.69 | 12.76 | 5,717 | -0.08(-0.63%) |
Apr 19, 2005 | 12.91 | 12.91 | 12.84 | 12.84 | 3,977 | -0.12(-0.93%) |
Apr 18, 2005 | 13.02 | 13.02 | 12.96 | 12.96 | 2,610 | -0.07(-0.56%) |
Apr 15, 2005 | 13.02 | 13.03 | 13.02 | 13.03 | 2,237 | -0.05(-0.37%) |
Apr 14, 2005 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 13.14 | 13.14 | 13.05 | 13.08 | 3,604 | -0.15(-1.16%) |
Apr 12, 2005 | 13.31 | 13.31 | 13.23 | 13.23 | 1,243 | -0.16(-1.20%) |
Apr 11, 2005 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 13.29 | 13.39 | 13.29 | 13.39 | 1,864 | +0.08(+0.60%) |
Apr 06, 2005 | 13.00 | 13.31 | 13.00 | 13.31 | 3,480 | +0.32(+2.48%) |
Apr 05, 2005 | 12.96 | 12.99 | 12.96 | 12.99 | 1,740 | +0.06(+0.50%) |
Apr 04, 2005 | 12.84 | 12.95 | 12.78 | 12.93 | 7,955 | +0.01(+0.06%) |
Apr 01, 2005 | 12.84 | 12.92 | 12.84 | 12.92 | 3,604 | +0.27(+2.16%) |
Mar 31, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 745 | +0.07(+0.58%) |
Mar 29, 2005 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 12.71 | 12.71 | 12.57 | 12.57 | 621 | -0.10(-0.76%) |
Mar 23, 2005 | 12.87 | 12.90 | 12.67 | 12.67 | 8,328 | -0.23(-1.75%) |
Mar 22, 2005 | 12.85 | 12.91 | 12.85 | 12.90 | 3,480 | +0.05(+0.38%) |
Mar 21, 2005 | 12.92 | 12.92 | 12.85 | 12.85 | 3,977 | -0.08(-0.62%) |
Mar 18, 2005 | 12.95 | 12.95 | 12.92 | 12.93 | 870 | -0.04(-0.35%) |
Mar 17, 2005 | 13.11 | 13.11 | 12.96 | 12.97 | 7,831 | -0.14(-1.07%) |
Mar 16, 2005 | 13.11 | 13.11 | 13.07 | 13.11 | 1,740 | +0.02(+0.12%) |
Mar 15, 2005 | 13.17 | 13.17 | 13.10 | 13.10 | 4,350 | -0.06(-0.43%) |
Mar 14, 2005 | 13.28 | 13.28 | 13.15 | 13.15 | 6,090 | -0.27(-2.04%) |
Mar 11, 2005 | 13.53 | 13.53 | 13.43 | 13.43 | 1,864 | -0.16(-1.18%) |
Mar 10, 2005 | 13.39 | 13.68 | 13.39 | 13.59 | 11,684 | +0.19(+1.38%) |
Mar 09, 2005 | 13.39 | 13.40 | 13.39 | 13.40 | 1,118 | -0.09(-0.66%) |
Mar 08, 2005 | 13.49 | 13.51 | 13.43 | 13.49 | 4,599 | -0.08(-0.59%) |
Mar 07, 2005 | 13.57 | 13.57 | 13.57 | 13.57 | 124 | -0.10(-0.76%) |
Mar 04, 2005 | 13.31 | 13.68 | 13.31 | 13.68 | 1,615 | +0.40(+3.03%) |
Mar 03, 2005 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |