Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.87 | 11.88 | 11.71 | 11.78 | 562,108 | -0.08(-0.64%) |
May 27, 2005 | 11.74 | 11.87 | 11.69 | 11.86 | 504,909 | +0.12(+1.02%) |
May 26, 2005 | 11.61 | 11.79 | 11.61 | 11.74 | 572,145 | +0.14(+1.19%) |
May 25, 2005 | 11.61 | 11.64 | 11.42 | 11.60 | 696,102 | -0.06(-0.48%) |
May 24, 2005 | 11.77 | 11.77 | 11.64 | 11.66 | 580,112 | -0.11(-0.91%) |
May 23, 2005 | 11.71 | 11.80 | 11.62 | 11.76 | 1,163,729 | +0.09(+0.75%) |
May 20, 2005 | 11.71 | 11.75 | 11.63 | 11.67 | 573,579 | -0.04(-0.32%) |
May 19, 2005 | 11.89 | 11.89 | 11.70 | 11.71 | 857,342 | -0.12(-1.01%) |
May 18, 2005 | 11.47 | 11.85 | 11.47 | 11.83 | 1,003,445 | +0.43(+3.80%) |
May 17, 2005 | 11.21 | 11.41 | 11.09 | 11.40 | 865,786 | +0.19(+1.74%) |
May 16, 2005 | 10.95 | 11.22 | 10.86 | 11.20 | 1,363,207 | +0.24(+2.18%) |
May 13, 2005 | 11.33 | 11.39 | 10.73 | 10.96 | 2,738,524 | -0.41(-3.59%) |
May 12, 2005 | 11.89 | 11.89 | 11.31 | 11.37 | 1,614,308 | -0.48(-4.08%) |
May 11, 2005 | 11.72 | 11.89 | 11.55 | 11.86 | 1,192,090 | +0.10(+0.85%) |
May 10, 2005 | 11.74 | 11.81 | 11.64 | 11.76 | 1,658,920 | -0.04(-0.32%) |
May 09, 2005 | 11.74 | 11.86 | 11.61 | 11.79 | 979,546 | +0.12(+1.02%) |
May 06, 2005 | 11.69 | 11.78 | 11.64 | 11.67 | 1,158,949 | -0.09(-0.80%) |
May 05, 2005 | 11.72 | 11.83 | 11.59 | 11.77 | 1,710,701 | +0.16(+1.35%) |
May 04, 2005 | 11.42 | 11.66 | 11.37 | 11.61 | 3,143,376 | +0.29(+2.61%) |
May 03, 2005 | 11.30 | 11.37 | 11.07 | 11.32 | 2,230,269 | +0.08(+0.73%) |
May 02, 2005 | 11.30 | 11.40 | 11.02 | 11.23 | 2,549,084 | +0.10(+0.90%) |
Apr 29, 2005 | 12.74 | 12.77 | 11.08 | 11.13 | 5,820,400 | -1.53(-12.09%) |
Apr 28, 2005 | 12.92 | 13.04 | 12.56 | 12.67 | 1,531,936 | -0.24(-1.90%) |
Apr 27, 2005 | 13.13 | 13.13 | 12.71 | 12.91 | 793,930 | -0.33(-2.51%) |
Apr 26, 2005 | 13.58 | 13.61 | 13.21 | 13.24 | 1,772,202 | -0.34(-2.50%) |
Apr 25, 2005 | 13.24 | 13.58 | 13.24 | 13.58 | 673,796 | +0.38(+2.90%) |
Apr 22, 2005 | 13.34 | 13.41 | 13.02 | 13.20 | 704,547 | -0.14(-1.04%) |
Apr 21, 2005 | 13.17 | 13.39 | 13.14 | 13.34 | 951,823 | +0.31(+2.41%) |
Apr 20, 2005 | 13.54 | 13.54 | 12.99 | 13.02 | 781,980 | -0.38(-2.81%) |
Apr 19, 2005 | 12.92 | 13.41 | 12.92 | 13.40 | 923,782 | +0.64(+5.02%) |
Apr 18, 2005 | 12.91 | 12.91 | 12.49 | 12.76 | 730,676 | +0.10(+0.79%) |
Apr 15, 2005 | 12.75 | 12.95 | 12.49 | 12.66 | 1,191,293 | -0.09(-0.69%) |
Apr 14, 2005 | 13.43 | 13.48 | 12.65 | 12.75 | 1,912,410 | -0.72(-5.36%) |
Apr 13, 2005 | 13.90 | 13.90 | 13.37 | 13.47 | 1,077,692 | -0.50(-3.55%) |
Apr 12, 2005 | 14.09 | 14.09 | 13.70 | 13.96 | 1,197,825 | -0.12(-0.85%) |
Apr 11, 2005 | 14.34 | 14.37 | 14.07 | 14.08 | 784,211 | -0.28(-1.97%) |
Apr 08, 2005 | 14.55 | 14.56 | 14.33 | 14.37 | 645,117 | -0.19(-1.34%) |
Apr 07, 2005 | 14.66 | 14.73 | 14.47 | 14.56 | 584,732 | -0.17(-1.15%) |
Apr 06, 2005 | 14.72 | 14.93 | 14.69 | 14.73 | 477,664 | +0.02(+0.13%) |
Apr 05, 2005 | 14.72 | 14.85 | 14.61 | 14.71 | 936,846 | +0.11(+0.73%) |
Apr 04, 2005 | 14.56 | 14.81 | 14.42 | 14.61 | 1,167,712 | +0.13(+0.87%) |
Apr 01, 2005 | 14.00 | 14.52 | 13.95 | 14.48 | 1,897,274 | +0.48(+3.45%) |
Mar 31, 2005 | 13.88 | 14.04 | 13.80 | 14.00 | 980,343 | +0.10(+0.72%) |
Mar 30, 2005 | 13.78 | 13.90 | 13.76 | 13.90 | 988,150 | +0.09(+0.64%) |
Mar 29, 2005 | 14.32 | 14.42 | 13.71 | 13.81 | 1,496,246 | -0.48(-3.38%) |
Mar 28, 2005 | 14.42 | 14.49 | 14.20 | 14.29 | 849,694 | -0.11(-0.78%) |
Mar 24, 2005 | 14.33 | 14.52 | 14.31 | 14.40 | 603,852 | +0.08(+0.57%) |
Mar 23, 2005 | 14.40 | 14.54 | 14.32 | 14.32 | 660,891 | -0.22(-1.51%) |
Mar 22, 2005 | 14.57 | 14.90 | 14.52 | 14.54 | 618,988 | -0.03(-0.17%) |
Mar 21, 2005 | 14.70 | 14.70 | 14.29 | 14.57 | 532,791 | -0.09(-0.64%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.45 | 14.66 | 1,212,483 | -0.13(-0.89%) |
Mar 17, 2005 | 14.53 | 14.91 | 14.47 | 14.79 | 827,707 | +0.16(+1.07%) |
Mar 16, 2005 | 14.83 | 14.88 | 14.48 | 14.64 | 1,387,266 | -0.33(-2.22%) |
Mar 15, 2005 | 15.06 | 15.16 | 14.97 | 14.97 | 757,284 | -0.08(-0.50%) |
Mar 14, 2005 | 15.25 | 15.26 | 14.97 | 15.04 | 710,442 | -0.05(-0.33%) |
Mar 11, 2005 | 14.97 | 15.29 | 14.97 | 15.09 | 582,024 | +0.03(+0.21%) |
Mar 10, 2005 | 15.50 | 15.51 | 14.82 | 15.06 | 1,195,595 | -0.42(-2.72%) |
Mar 09, 2005 | 15.62 | 15.65 | 15.16 | 15.48 | 1,372,289 | +0.09(+0.57%) |
Mar 08, 2005 | 15.50 | 15.56 | 15.27 | 15.40 | 1,049,332 | -0.16(-1.05%) |
Mar 07, 2005 | 15.76 | 15.79 | 15.55 | 15.56 | 774,810 | -0.13(-0.84%) |
Mar 04, 2005 | 15.43 | 15.82 | 15.43 | 15.69 | 1,160,543 | +0.35(+2.29%) |
Mar 03, 2005 | 15.44 | 15.60 | 15.30 | 15.34 | 928,880 | -0.16(-1.01%) |
Mar 02, 2005 | 15.57 | 15.63 | 15.28 | 15.50 | 983,052 | -0.15(-0.96%) |