Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.06 | 15.08 | 14.86 | 14.88 | 443,133 | -0.14(-0.96%) |
May 27, 2005 | 14.83 | 15.05 | 14.78 | 15.03 | 373,034 | +0.22(+1.49%) |
May 26, 2005 | 14.57 | 14.81 | 14.43 | 14.81 | 738,562 | +0.18(+1.24%) |
May 25, 2005 | 14.49 | 14.77 | 14.49 | 14.63 | 290,182 | +0.05(+0.32%) |
May 24, 2005 | 14.52 | 14.70 | 14.31 | 14.58 | 809,424 | -0.14(-0.92%) |
May 23, 2005 | 14.63 | 14.82 | 14.57 | 14.71 | 404,140 | +0.14(+0.96%) |
May 20, 2005 | 14.27 | 14.87 | 14.22 | 14.57 | 1,798,386 | +1.20(+8.99%) |
May 19, 2005 | 13.44 | 13.70 | 13.29 | 13.37 | 472,654 | -0.22(-1.65%) |
May 18, 2005 | 13.47 | 13.76 | 13.28 | 13.60 | 273,956 | +0.30(+2.23%) |
May 17, 2005 | 13.08 | 13.48 | 13.05 | 13.30 | 301,953 | +0.26(+1.98%) |
May 16, 2005 | 12.61 | 13.06 | 12.61 | 13.04 | 306,286 | +0.32(+2.49%) |
May 13, 2005 | 12.76 | 12.76 | 12.57 | 12.73 | 500,974 | +0.04(+0.30%) |
May 12, 2005 | 13.54 | 13.68 | 12.63 | 12.69 | 506,729 | -0.82(-6.08%) |
May 11, 2005 | 13.08 | 13.64 | 13.06 | 13.51 | 296,881 | +0.27(+2.01%) |
May 10, 2005 | 12.95 | 13.52 | 12.83 | 13.24 | 447,702 | +0.33(+2.59%) |
May 09, 2005 | 12.79 | 12.95 | 12.75 | 12.91 | 273,992 | +0.02(+0.16%) |
May 06, 2005 | 13.04 | 13.04 | 12.86 | 12.89 | 236,557 | +0.02(+0.16%) |
May 05, 2005 | 12.94 | 13.13 | 12.79 | 12.86 | 238,198 | -0.17(-1.30%) |
May 04, 2005 | 12.19 | 13.12 | 12.19 | 13.03 | 526,330 | +0.79(+6.46%) |
May 03, 2005 | 11.93 | 12.31 | 11.78 | 12.24 | 337,442 | +0.32(+2.70%) |
May 02, 2005 | 12.18 | 12.18 | 11.71 | 11.92 | 735,788 | +0.51(+4.45%) |
Apr 29, 2005 | 11.70 | 11.72 | 11.22 | 11.41 | 291,553 | -0.24(-2.03%) |
Apr 28, 2005 | 12.00 | 12.04 | 11.60 | 11.65 | 277,857 | -0.41(-3.40%) |
Apr 27, 2005 | 12.07 | 12.30 | 12.06 | 12.06 | 213,076 | -0.11(-0.94%) |
Apr 26, 2005 | 12.09 | 12.18 | 12.06 | 12.17 | 127,745 | +0.03(+0.21%) |
Apr 25, 2005 | 12.09 | 12.27 | 11.99 | 12.15 | 184,658 | +0.18(+1.48%) |
Apr 22, 2005 | 12.16 | 12.27 | 11.70 | 11.97 | 219,763 | -0.24(-1.94%) |
Apr 21, 2005 | 12.03 | 12.24 | 11.86 | 12.21 | 113,823 | +0.43(+3.67%) |
Apr 20, 2005 | 12.37 | 12.37 | 11.75 | 11.78 | 176,853 | -0.58(-4.69%) |
Apr 19, 2005 | 12.03 | 12.36 | 12.03 | 12.36 | 150,349 | +0.32(+2.64%) |
Apr 18, 2005 | 11.74 | 12.12 | 11.70 | 12.04 | 157,472 | +0.18(+1.50%) |
Apr 15, 2005 | 12.13 | 12.24 | 11.77 | 11.86 | 199,455 | -0.29(-2.40%) |
Apr 14, 2005 | 12.34 | 12.40 | 12.09 | 12.15 | 239,027 | -0.23(-1.88%) |
Apr 13, 2005 | 12.70 | 12.78 | 12.36 | 12.39 | 129,668 | -0.35(-2.73%) |
Apr 12, 2005 | 12.51 | 12.78 | 12.30 | 12.73 | 289,149 | +0.18(+1.42%) |
Apr 11, 2005 | 12.65 | 12.76 | 12.51 | 12.56 | 175,685 | -0.10(-0.77%) |
Apr 08, 2005 | 13.01 | 13.02 | 12.63 | 12.65 | 277,154 | -0.32(-2.48%) |
Apr 07, 2005 | 12.98 | 13.25 | 12.91 | 12.97 | 201,450 | +0.09(+0.72%) |
Apr 06, 2005 | 12.78 | 13.08 | 12.75 | 12.88 | 210,702 | +0.19(+1.50%) |
Apr 05, 2005 | 12.62 | 12.78 | 12.59 | 12.69 | 233,817 | +0.08(+0.60%) |
Apr 04, 2005 | 12.63 | 12.87 | 12.58 | 12.62 | 271,747 | -0.06(-0.47%) |
Apr 01, 2005 | 12.80 | 12.80 | 12.47 | 12.67 | 280,943 | -0.04(-0.30%) |
Mar 31, 2005 | 12.72 | 12.92 | 12.55 | 12.71 | 371,801 | -0.09(-0.73%) |
Mar 30, 2005 | 12.95 | 13.14 | 12.71 | 12.81 | 363,620 | -0.19(-1.43%) |
Mar 29, 2005 | 13.06 | 13.28 | 12.93 | 12.99 | 412,944 | +0.01(+0.07%) |
Mar 28, 2005 | 12.27 | 13.05 | 12.11 | 12.98 | 357,266 | +0.86(+7.12%) |
Mar 24, 2005 | 12.23 | 12.48 | 12.08 | 12.12 | 419,425 | -0.17(-1.34%) |
Mar 23, 2005 | 12.68 | 12.74 | 12.23 | 12.28 | 515,334 | -0.49(-3.84%) |
Mar 22, 2005 | 13.01 | 13.03 | 12.74 | 12.78 | 168,955 | -0.19(-1.50%) |
Mar 21, 2005 | 13.00 | 13.01 | 12.87 | 12.97 | 241,738 | +0.02(+0.16%) |
Mar 18, 2005 | 12.80 | 13.02 | 12.80 | 12.95 | 531,800 | +0.08(+0.63%) |
Mar 17, 2005 | 13.23 | 13.23 | 12.87 | 12.87 | 282,112 | -0.31(-2.34%) |
Mar 16, 2005 | 13.03 | 13.28 | 12.95 | 13.18 | 378,872 | +0.23(+1.76%) |
Mar 15, 2005 | 12.84 | 13.01 | 12.70 | 12.95 | 273,200 | +0.17(+1.29%) |
Mar 14, 2005 | 12.54 | 12.84 | 12.51 | 12.78 | 384,577 | +0.39(+3.11%) |
Mar 11, 2005 | 12.39 | 12.52 | 12.30 | 12.40 | 348,356 | +0.09(+0.76%) |
Mar 10, 2005 | 11.85 | 12.58 | 11.85 | 12.31 | 1,024,014 | +0.99(+8.75%) |
Mar 09, 2005 | 11.41 | 11.63 | 11.25 | 11.32 | 178,284 | -0.17(-1.47%) |
Mar 08, 2005 | 11.66 | 11.69 | 11.45 | 11.49 | 109,083 | -0.25(-2.16%) |
Mar 07, 2005 | 11.77 | 11.95 | 11.67 | 11.74 | 132,110 | -0.08(-0.64%) |
Mar 04, 2005 | 11.75 | 11.89 | 11.62 | 11.82 | 107,797 | +0.19(+1.60%) |
Mar 03, 2005 | 11.83 | 11.93 | 11.53 | 11.63 | 204,875 | -0.11(-0.94%) |
Mar 02, 2005 | 11.90 | 11.99 | 11.72 | 11.74 | 153,839 | -0.01(-0.11%) |