Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.47 | 12.77 | 12.47 | 12.71 | 51,365 | +0.17(+1.37%) |
May 27, 2005 | 12.14 | 12.67 | 11.91 | 12.54 | 34,535 | +0.39(+3.19%) |
May 26, 2005 | 12.20 | 12.21 | 12.05 | 12.15 | 61,211 | +0.11(+0.95%) |
May 25, 2005 | 12.01 | 12.21 | 11.80 | 12.03 | 128,446 | -0.22(-1.76%) |
May 24, 2005 | 12.42 | 12.44 | 11.98 | 12.25 | 103,764 | +0.04(+0.36%) |
May 23, 2005 | 12.37 | 12.50 | 12.15 | 12.21 | 62,721 | -0.07(-0.57%) |
May 20, 2005 | 12.52 | 12.52 | 12.23 | 12.28 | 33,394 | -0.15(-1.23%) |
May 19, 2005 | 12.59 | 12.61 | 12.35 | 12.43 | 39,495 | -0.03(-0.20%) |
May 18, 2005 | 12.45 | 12.61 | 12.31 | 12.45 | 75,226 | +0.20(+1.66%) |
May 17, 2005 | 13.25 | 13.25 | 11.93 | 12.25 | 84,919 | -0.61(-4.74%) |
May 16, 2005 | 12.17 | 13.01 | 12.14 | 12.86 | 55,688 | +0.48(+3.90%) |
May 13, 2005 | 12.57 | 12.61 | 12.10 | 12.38 | 27,129 | -0.17(-1.32%) |
May 12, 2005 | 12.64 | 12.64 | 12.52 | 12.54 | 9,809 | -0.15(-1.20%) |
May 11, 2005 | 12.85 | 12.85 | 12.53 | 12.70 | 16,634 | -0.16(-1.24%) |
May 10, 2005 | 13.13 | 13.13 | 12.75 | 12.85 | 21,994 | -0.14(-1.08%) |
May 09, 2005 | 13.25 | 13.25 | 12.89 | 12.99 | 14,869 | -0.12(-0.92%) |
May 06, 2005 | 13.50 | 13.73 | 13.11 | 13.11 | 14,890 | -0.12(-0.91%) |
May 05, 2005 | 13.55 | 13.57 | 13.15 | 13.24 | 12,618 | -0.08(-0.62%) |
May 04, 2005 | 12.99 | 13.32 | 12.99 | 13.32 | 19,349 | +0.15(+1.16%) |
May 03, 2005 | 12.90 | 13.80 | 12.73 | 13.17 | 24,795 | +0.55(+4.33%) |
May 02, 2005 | 12.70 | 12.70 | 12.36 | 12.62 | 21,043 | -0.10(-0.75%) |
Apr 29, 2005 | 12.62 | 12.71 | 12.47 | 12.71 | 17,686 | +0.20(+1.57%) |
Apr 28, 2005 | 12.75 | 12.82 | 12.46 | 12.52 | 31,732 | -0.35(-2.72%) |
Apr 27, 2005 | 13.00 | 13.04 | 12.71 | 12.87 | 30,981 | -0.39(-2.97%) |
Apr 26, 2005 | 13.12 | 13.57 | 13.03 | 13.26 | 33,707 | +0.03(+0.19%) |
Apr 25, 2005 | 13.34 | 13.34 | 12.99 | 13.24 | 43,353 | -0.29(-2.11%) |
Apr 22, 2005 | 13.78 | 13.78 | 13.45 | 13.52 | 10,321 | -0.27(-1.94%) |
Apr 21, 2005 | 13.89 | 13.96 | 13.25 | 13.79 | 47,921 | +0.03(+0.23%) |
Apr 20, 2005 | 13.98 | 13.98 | 13.62 | 13.76 | 39,921 | +0.02(+0.14%) |
Apr 19, 2005 | 13.86 | 14.03 | 13.74 | 13.74 | 24,492 | -0.27(-1.95%) |
Apr 18, 2005 | 13.47 | 14.04 | 13.45 | 14.01 | 22,449 | +0.25(+1.85%) |
Apr 15, 2005 | 13.98 | 14.18 | 13.61 | 13.76 | 29,866 | -0.10(-0.73%) |
Apr 14, 2005 | 13.89 | 13.97 | 13.61 | 13.86 | 43,866 | +0.11(+0.79%) |
Apr 13, 2005 | 14.25 | 14.25 | 13.64 | 13.75 | 17,678 | -0.43(-3.05%) |
Apr 12, 2005 | 13.85 | 14.29 | 13.76 | 14.18 | 45,681 | +0.22(+1.59%) |
Apr 11, 2005 | 14.21 | 15.24 | 13.56 | 13.96 | 41,012 | -0.32(-2.23%) |
Apr 08, 2005 | 14.36 | 14.48 | 14.28 | 14.28 | 17,172 | +0.06(+0.40%) |
Apr 07, 2005 | 14.59 | 14.63 | 14.20 | 14.22 | 52,853 | -0.34(-2.36%) |
Apr 06, 2005 | 13.96 | 14.61 | 13.69 | 14.56 | 49,898 | +0.81(+5.91%) |
Apr 05, 2005 | 13.66 | 14.16 | 13.66 | 13.75 | 42,200 | -0.05(-0.37%) |
Apr 04, 2005 | 14.28 | 14.28 | 13.71 | 13.80 | 31,247 | -0.29(-2.03%) |
Apr 01, 2005 | 14.09 | 14.25 | 14.02 | 14.09 | 28,705 | -0.17(-1.20%) |
Mar 31, 2005 | 14.30 | 14.32 | 14.11 | 14.26 | 16,672 | +0.03(+0.18%) |
Mar 30, 2005 | 14.18 | 14.42 | 14.08 | 14.23 | 16,365 | +0.04(+0.31%) |
Mar 29, 2005 | 14.12 | 14.27 | 14.04 | 14.19 | 27,127 | +0.09(+0.63%) |
Mar 28, 2005 | 14.02 | 14.36 | 13.98 | 14.10 | 63,280 | -0.04(-0.27%) |
Mar 24, 2005 | 14.42 | 14.42 | 13.98 | 14.14 | 67,054 | -0.31(-2.16%) |
Mar 23, 2005 | 14.66 | 14.66 | 13.86 | 14.45 | 224,458 | -0.62(-4.09%) |
Mar 22, 2005 | 15.01 | 15.63 | 14.72 | 15.07 | 139,998 | +0.61(+4.22%) |
Mar 21, 2005 | 14.68 | 14.68 | 14.36 | 14.46 | 46,028 | -0.03(-0.22%) |
Mar 18, 2005 | 14.89 | 14.96 | 14.14 | 14.49 | 205,101 | -0.31(-2.06%) |
Mar 17, 2005 | 14.80 | 14.80 | 14.58 | 14.79 | 15,253 | +0.04(+0.26%) |
Mar 16, 2005 | 14.70 | 14.84 | 14.65 | 14.75 | 168,467 | +0.04(+0.26%) |
Mar 15, 2005 | 14.89 | 14.96 | 14.69 | 14.72 | 72,716 | -0.09(-0.60%) |
Mar 14, 2005 | 14.41 | 14.89 | 14.33 | 14.81 | 77,031 | +0.38(+2.64%) |
Mar 11, 2005 | 14.20 | 14.53 | 14.19 | 14.42 | 34,764 | +0.19(+1.34%) |
Mar 10, 2005 | 14.37 | 14.37 | 14.23 | 14.23 | 35,283 | +0.03(+0.22%) |
Mar 09, 2005 | 14.25 | 14.30 | 14.15 | 14.20 | 56,556 | -0.15(-1.02%) |
Mar 08, 2005 | 14.37 | 14.43 | 14.33 | 14.35 | 34,224 | -0.19(-1.31%) |
Mar 07, 2005 | 14.68 | 14.68 | 14.46 | 14.54 | 19,579 | -0.04(-0.31%) |
Mar 04, 2005 | 14.72 | 14.72 | 14.29 | 14.58 | 29,028 | +0.01(+0.04%) |
Mar 03, 2005 | 14.63 | 14.68 | 14.45 | 14.58 | 55,578 | +0.17(+1.19%) |
Mar 02, 2005 | 14.45 | 14.52 | 14.29 | 14.40 | 64,078 | -0.18(-1.26%) |