Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.80 | 12.95 | 12.75 | 12.86 | 19,288 | +0.22(+1.74%) |
May 27, 2005 | 12.59 | 12.74 | 12.50 | 12.64 | 34,753 | -0.03(-0.24%) |
May 26, 2005 | 12.00 | 12.73 | 11.92 | 12.67 | 52,369 | +0.77(+6.47%) |
May 25, 2005 | 11.77 | 11.99 | 11.62 | 11.90 | 52,233 | -0.01(-0.08%) |
May 24, 2005 | 11.83 | 12.00 | 11.63 | 11.91 | 32,600 | -0.02(-0.17%) |
May 23, 2005 | 12.15 | 12.15 | 11.80 | 11.93 | 18,798 | -0.09(-0.75%) |
May 20, 2005 | 12.50 | 12.50 | 11.94 | 12.02 | 26,038 | -0.43(-3.45%) |
May 19, 2005 | 12.51 | 12.86 | 12.27 | 12.45 | 37,630 | -0.13(-1.03%) |
May 18, 2005 | 11.96 | 12.60 | 11.76 | 12.58 | 53,100 | +0.81(+6.88%) |
May 17, 2005 | 11.78 | 11.98 | 11.17 | 11.77 | 53,716 | +0.04(+0.34%) |
May 16, 2005 | 11.43 | 11.73 | 11.26 | 11.73 | 19,370 | +0.31(+2.71%) |
May 13, 2005 | 11.75 | 11.75 | 11.28 | 11.42 | 9,834 | -0.24(-2.06%) |
May 12, 2005 | 11.53 | 11.79 | 11.26 | 11.66 | 26,926 | +0.24(+2.10%) |
May 11, 2005 | 11.62 | 11.62 | 11.17 | 11.42 | 32,648 | -0.23(-1.97%) |
May 10, 2005 | 11.91 | 11.95 | 11.51 | 11.65 | 57,735 | -0.32(-2.67%) |
May 09, 2005 | 12.13 | 12.13 | 11.93 | 11.97 | 78,181 | -0.07(-0.58%) |
May 06, 2005 | 12.37 | 12.40 | 11.95 | 12.04 | 40,411 | -0.16(-1.31%) |
May 05, 2005 | 12.15 | 12.35 | 11.98 | 12.20 | 42,944 | +0.08(+0.66%) |
May 04, 2005 | 12.05 | 12.26 | 12.05 | 12.12 | 42,384 | +0.12(+1.00%) |
May 03, 2005 | 12.40 | 12.40 | 11.71 | 12.00 | 41,219 | -0.35(-2.83%) |
May 02, 2005 | 12.47 | 12.47 | 11.86 | 12.35 | 62,472 | -0.05(-0.40%) |
Apr 29, 2005 | 11.58 | 12.44 | 11.53 | 12.40 | 49,349 | +0.82(+7.08%) |
Apr 28, 2005 | 11.08 | 11.71 | 10.80 | 11.58 | 35,842 | +0.16(+1.40%) |
Apr 27, 2005 | 11.25 | 11.51 | 10.31 | 11.42 | 68,981 | -0.42(-3.55%) |
Apr 26, 2005 | 11.93 | 12.29 | 11.83 | 11.84 | 14,577 | -0.26(-2.15%) |
Apr 25, 2005 | 12.75 | 12.90 | 12.00 | 12.10 | 23,896 | -0.65(-5.10%) |
Apr 22, 2005 | 12.69 | 12.80 | 12.57 | 12.75 | 24,862 | -0.12(-0.93%) |
Apr 21, 2005 | 12.10 | 12.91 | 12.08 | 12.87 | 43,356 | +0.81(+6.72%) |
Apr 20, 2005 | 11.49 | 12.31 | 11.48 | 12.06 | 71,475 | +0.58(+5.05%) |
Apr 19, 2005 | 11.71 | 11.71 | 11.26 | 11.48 | 22,711 | -0.22(-1.88%) |
Apr 18, 2005 | 11.50 | 11.76 | 11.42 | 11.70 | 16,249 | +0.24(+2.09%) |
Apr 15, 2005 | 11.65 | 11.80 | 11.26 | 11.46 | 18,329 | -0.27(-2.30%) |
Apr 14, 2005 | 12.35 | 12.35 | 11.60 | 11.73 | 16,217 | -0.51(-4.17%) |
Apr 13, 2005 | 12.93 | 12.93 | 11.90 | 12.24 | 13,836 | -0.51(-4.00%) |
Apr 12, 2005 | 12.73 | 12.97 | 12.45 | 12.75 | 22,869 | +0.03(+0.24%) |
Apr 11, 2005 | 12.59 | 13.11 | 11.91 | 12.72 | 49,677 | +0.00(+0.00%) |
Apr 08, 2005 | 13.52 | 13.52 | 12.54 | 12.72 | 11,945 | -0.68(-5.07%) |
Apr 07, 2005 | 12.80 | 13.73 | 12.80 | 13.40 | 29,628 | +0.50(+3.88%) |
Apr 06, 2005 | 12.99 | 13.01 | 12.84 | 12.90 | 14,958 | +0.08(+0.62%) |
Apr 05, 2005 | 13.03 | 13.14 | 12.77 | 12.82 | 32,113 | -0.08(-0.62%) |
Apr 04, 2005 | 13.06 | 13.11 | 12.57 | 12.90 | 26,654 | +0.10(+0.78%) |
Apr 01, 2005 | 12.76 | 12.94 | 12.65 | 12.80 | 21,982 | +0.32(+2.56%) |
Mar 31, 2005 | 12.22 | 12.74 | 12.22 | 12.48 | 19,285 | +0.14(+1.13%) |
Mar 30, 2005 | 12.65 | 12.65 | 12.15 | 12.34 | 20,888 | -0.01(-0.08%) |
Mar 29, 2005 | 12.48 | 12.78 | 12.23 | 12.35 | 38,409 | -0.09(-0.72%) |
Mar 28, 2005 | 12.17 | 12.49 | 12.07 | 12.44 | 22,464 | +0.15(+1.22%) |
Mar 24, 2005 | 12.03 | 12.75 | 11.82 | 12.29 | 32,354 | +0.45(+3.80%) |
Mar 23, 2005 | 11.90 | 12.29 | 11.76 | 11.84 | 45,051 | -0.18(-1.50%) |
Mar 22, 2005 | 12.00 | 12.09 | 11.77 | 12.02 | 24,061 | +0.02(+0.17%) |
Mar 21, 2005 | 12.01 | 12.23 | 11.98 | 12.00 | 18,027 | -0.23(-1.88%) |
Mar 18, 2005 | 12.26 | 12.29 | 12.15 | 12.23 | 35,176 | +0.15(+1.24%) |
Mar 17, 2005 | 12.87 | 12.87 | 11.98 | 12.08 | 67,875 | -0.62(-4.88%) |
Mar 16, 2005 | 12.83 | 13.05 | 12.57 | 12.70 | 25,781 | +0.04(+0.32%) |
Mar 15, 2005 | 13.19 | 13.19 | 12.60 | 12.66 | 35,397 | -0.23(-1.78%) |
Mar 14, 2005 | 13.06 | 13.35 | 12.76 | 12.89 | 43,288 | -0.23(-1.75%) |
Mar 11, 2005 | 13.40 | 13.40 | 13.07 | 13.12 | 24,240 | -0.38(-2.81%) |
Mar 10, 2005 | 13.64 | 13.80 | 13.44 | 13.50 | 35,536 | +0.00(+0.00%) |
Mar 09, 2005 | 13.32 | 13.62 | 13.25 | 13.50 | 20,727 | +0.10(+0.75%) |
Mar 08, 2005 | 14.00 | 14.00 | 13.33 | 13.40 | 56,589 | -0.60(-4.29%) |
Mar 07, 2005 | 14.16 | 14.61 | 13.93 | 14.00 | 38,466 | -0.38(-2.64%) |
Mar 04, 2005 | 14.29 | 14.61 | 14.26 | 14.38 | 35,561 | +0.06(+0.42%) |
Mar 03, 2005 | 14.10 | 14.58 | 14.05 | 14.32 | 54,397 | +0.24(+1.70%) |
Mar 02, 2005 | 13.77 | 14.13 | 13.77 | 14.08 | 44,167 | +0.11(+0.79%) |