Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.72 | 12.89 | 12.72 | 12.76 | 88,204 | +0.06(+0.50%) |
May 27, 2005 | 12.75 | 12.75 | 12.56 | 12.70 | 42,688 | -0.05(-0.39%) |
May 26, 2005 | 12.39 | 12.75 | 12.39 | 12.75 | 65,870 | +0.36(+2.88%) |
May 25, 2005 | 12.59 | 12.59 | 12.37 | 12.39 | 65,870 | -0.18(-1.46%) |
May 24, 2005 | 12.68 | 12.69 | 12.45 | 12.57 | 105,449 | -0.11(-0.84%) |
May 23, 2005 | 12.73 | 12.82 | 12.63 | 12.68 | 87,639 | -0.03(-0.22%) |
May 20, 2005 | 12.65 | 12.71 | 12.57 | 12.71 | 69,546 | +0.06(+0.45%) |
May 19, 2005 | 12.66 | 12.73 | 12.35 | 12.65 | 101,492 | -0.05(-0.36%) |
May 18, 2005 | 12.66 | 12.71 | 12.40 | 12.70 | 110,255 | +0.09(+0.70%) |
May 17, 2005 | 12.56 | 12.63 | 12.27 | 12.61 | 88,487 | +0.11(+0.88%) |
May 16, 2005 | 12.22 | 12.67 | 12.22 | 12.50 | 118,737 | +0.28(+2.29%) |
May 13, 2005 | 12.36 | 12.57 | 12.22 | 12.22 | 94,989 | -0.16(-1.26%) |
May 12, 2005 | 12.65 | 12.73 | 12.37 | 12.38 | 112,517 | -0.27(-2.13%) |
May 11, 2005 | 12.38 | 12.76 | 12.36 | 12.65 | 118,171 | +0.34(+2.73%) |
May 10, 2005 | 12.56 | 12.63 | 12.31 | 12.31 | 133,438 | -0.30(-2.38%) |
May 09, 2005 | 12.22 | 12.79 | 12.22 | 12.61 | 265,745 | +0.51(+4.24%) |
May 06, 2005 | 12.03 | 12.12 | 11.95 | 12.10 | 45,233 | +0.02(+0.15%) |
May 05, 2005 | 12.35 | 12.35 | 12.05 | 12.08 | 117,889 | -0.37(-2.98%) |
May 04, 2005 | 12.12 | 12.47 | 12.08 | 12.45 | 120,150 | +0.40(+3.29%) |
May 03, 2005 | 12.12 | 12.26 | 12.02 | 12.05 | 106,863 | -0.07(-0.55%) |
May 02, 2005 | 11.75 | 12.12 | 11.75 | 12.12 | 104,319 | +0.38(+3.19%) |
Apr 29, 2005 | 12.18 | 12.18 | 11.48 | 11.75 | 178,671 | -0.40(-3.29%) |
Apr 28, 2005 | 12.40 | 12.61 | 12.15 | 12.15 | 155,771 | -0.25(-2.03%) |
Apr 27, 2005 | 11.81 | 12.41 | 11.81 | 12.40 | 192,241 | +0.58(+4.94%) |
Apr 26, 2005 | 12.12 | 12.18 | 11.81 | 11.81 | 208,920 | -0.27(-2.25%) |
Apr 25, 2005 | 12.04 | 12.20 | 12.03 | 12.09 | 103,188 | +0.10(+0.83%) |
Apr 22, 2005 | 12.19 | 12.19 | 11.76 | 11.99 | 206,376 | -0.26(-2.11%) |
Apr 21, 2005 | 11.94 | 12.25 | 11.94 | 12.25 | 173,865 | +0.47(+3.96%) |
Apr 20, 2005 | 12.17 | 12.17 | 11.75 | 11.78 | 141,071 | -0.44(-3.62%) |
Apr 19, 2005 | 12.01 | 12.22 | 12.00 | 12.22 | 105,449 | +0.26(+2.19%) |
Apr 18, 2005 | 11.58 | 11.99 | 11.58 | 11.96 | 152,662 | +0.34(+2.92%) |
Apr 15, 2005 | 11.68 | 11.83 | 11.62 | 11.62 | 80,571 | -0.06(-0.51%) |
Apr 14, 2005 | 11.92 | 12.04 | 11.68 | 11.68 | 91,031 | -0.23(-1.90%) |
Apr 13, 2005 | 11.87 | 12.01 | 11.78 | 11.91 | 68,415 | -0.03(-0.27%) |
Apr 12, 2005 | 11.80 | 11.96 | 11.66 | 11.94 | 112,517 | +0.14(+1.17%) |
Apr 11, 2005 | 11.64 | 11.90 | 11.62 | 11.80 | 75,200 | +0.12(+1.06%) |
Apr 08, 2005 | 11.99 | 11.99 | 11.68 | 11.68 | 67,567 | -0.32(-2.65%) |
Apr 07, 2005 | 11.94 | 12.03 | 11.90 | 11.99 | 33,642 | +0.04(+0.33%) |
Apr 06, 2005 | 11.98 | 12.06 | 11.96 | 11.96 | 41,275 | +0.00(+0.03%) |
Apr 05, 2005 | 11.78 | 11.96 | 11.78 | 11.95 | 43,819 | +0.22(+1.90%) |
Apr 04, 2005 | 11.55 | 11.77 | 11.51 | 11.73 | 73,786 | +0.10(+0.88%) |
Apr 01, 2005 | 11.92 | 11.97 | 11.49 | 11.63 | 152,379 | -0.18(-1.50%) |
Mar 31, 2005 | 11.97 | 12.00 | 11.62 | 11.80 | 250,478 | -0.28(-2.28%) |
Mar 30, 2005 | 11.85 | 12.08 | 11.85 | 12.08 | 69,828 | +0.22(+1.85%) |
Mar 29, 2005 | 11.98 | 12.09 | 11.86 | 11.86 | 63,326 | -0.14(-1.15%) |
Mar 28, 2005 | 11.85 | 12.02 | 11.83 | 12.00 | 80,006 | +0.18(+1.53%) |
Mar 24, 2005 | 11.74 | 11.90 | 11.74 | 11.82 | 55,693 | +0.11(+0.94%) |
Mar 23, 2005 | 11.90 | 11.91 | 11.68 | 11.71 | 98,099 | -0.18(-1.52%) |
Mar 22, 2005 | 11.83 | 12.09 | 11.77 | 11.89 | 131,176 | -0.06(-0.50%) |
Mar 21, 2005 | 11.85 | 11.95 | 11.82 | 11.95 | 66,719 | +0.01(+0.09%) |
Mar 18, 2005 | 12.13 | 12.13 | 11.88 | 11.94 | 214,009 | -0.09(-0.74%) |
Mar 17, 2005 | 12.03 | 12.13 | 11.96 | 12.03 | 71,242 | -0.02(-0.15%) |
Mar 16, 2005 | 12.27 | 12.30 | 12.03 | 12.04 | 58,520 | -0.19(-1.56%) |
Mar 15, 2005 | 12.38 | 12.48 | 12.21 | 12.24 | 52,583 | -0.05(-0.43%) |
Mar 14, 2005 | 12.18 | 12.38 | 12.15 | 12.29 | 76,331 | +0.07(+0.61%) |
Mar 11, 2005 | 12.26 | 12.40 | 12.16 | 12.21 | 93,010 | +0.03(+0.23%) |
Mar 10, 2005 | 12.54 | 12.54 | 12.19 | 12.19 | 166,514 | -0.39(-3.09%) |
Mar 09, 2005 | 12.52 | 12.66 | 12.45 | 12.57 | 176,974 | +0.01(+0.06%) |
Mar 08, 2005 | 12.42 | 12.72 | 12.42 | 12.57 | 125,522 | +0.11(+0.91%) |
Mar 07, 2005 | 12.47 | 12.59 | 12.43 | 12.45 | 67,001 | -0.07(-0.54%) |
Mar 04, 2005 | 12.27 | 12.56 | 12.27 | 12.52 | 101,774 | +0.31(+2.58%) |
Mar 03, 2005 | 12.29 | 12.33 | 12.18 | 12.21 | 110,821 | -0.02(-0.17%) |
Mar 02, 2005 | 12.27 | 12.34 | 12.15 | 12.23 | 86,225 | -0.04(-0.32%) |