Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.57 | 12.57 | 12.27 | 12.33 | 20,604 | -0.21(-1.71%) |
May 27, 2005 | 12.46 | 12.67 | 12.43 | 12.54 | 6,097 | -0.02(-0.12%) |
May 26, 2005 | 12.50 | 12.62 | 12.44 | 12.56 | 11,138 | +0.03(+0.24%) |
May 25, 2005 | 12.93 | 12.93 | 12.45 | 12.53 | 16,202 | -0.41(-3.14%) |
May 24, 2005 | 13.03 | 13.03 | 12.74 | 12.93 | 40,563 | -0.08(-0.65%) |
May 23, 2005 | 13.02 | 13.17 | 12.67 | 13.02 | 21,157 | -0.13(-0.99%) |
May 20, 2005 | 13.23 | 13.23 | 13.08 | 13.15 | 4,434 | -0.04(-0.29%) |
May 19, 2005 | 13.62 | 13.71 | 13.18 | 13.19 | 91,453 | -0.47(-3.43%) |
May 18, 2005 | 13.71 | 13.72 | 13.61 | 13.65 | 14,216 | -0.01(-0.06%) |
May 17, 2005 | 13.46 | 13.69 | 13.46 | 13.66 | 13,969 | +0.00(+0.00%) |
May 16, 2005 | 13.16 | 13.66 | 13.16 | 13.66 | 7,444 | +0.25(+1.89%) |
May 13, 2005 | 13.38 | 13.50 | 13.18 | 13.41 | 20,881 | -0.07(-0.51%) |
May 12, 2005 | 13.48 | 13.65 | 13.42 | 13.48 | 16,318 | -0.08(-0.57%) |
May 11, 2005 | 13.58 | 13.62 | 13.36 | 13.56 | 6,014 | +0.12(+0.91%) |
May 10, 2005 | 13.41 | 13.62 | 13.32 | 13.43 | 12,713 | +0.05(+0.40%) |
May 09, 2005 | 13.10 | 13.38 | 13.10 | 13.38 | 6,732 | +0.20(+1.51%) |
May 06, 2005 | 13.35 | 13.42 | 13.16 | 13.18 | 11,284 | +0.14(+1.06%) |
May 05, 2005 | 13.00 | 13.23 | 12.88 | 13.04 | 10,054 | +0.05(+0.35%) |
May 04, 2005 | 13.00 | 13.10 | 12.96 | 13.00 | 13,246 | +0.12(+0.95%) |
May 03, 2005 | 12.39 | 12.99 | 12.39 | 12.87 | 9,143 | -0.23(-1.76%) |
May 02, 2005 | 12.14 | 13.29 | 12.13 | 13.10 | 26,533 | +1.02(+8.44%) |
Apr 29, 2005 | 11.81 | 12.08 | 11.81 | 12.08 | 8,673 | +0.45(+3.89%) |
Apr 28, 2005 | 11.92 | 11.92 | 11.63 | 11.63 | 2,753 | -0.37(-3.07%) |
Apr 27, 2005 | 11.65 | 12.01 | 11.65 | 12.00 | 7,790 | +0.37(+3.16%) |
Apr 26, 2005 | 11.95 | 11.95 | 11.63 | 11.63 | 2,900 | -0.20(-1.69%) |
Apr 25, 2005 | 11.87 | 11.87 | 11.67 | 11.83 | 3,968 | -0.01(-0.06%) |
Apr 22, 2005 | 12.03 | 12.11 | 11.69 | 11.84 | 10,208 | -0.07(-0.58%) |
Apr 21, 2005 | 11.91 | 11.91 | 11.78 | 11.91 | 6,645 | +0.15(+1.30%) |
Apr 20, 2005 | 11.72 | 12.51 | 11.69 | 11.75 | 35,920 | -0.02(-0.13%) |
Apr 19, 2005 | 11.68 | 11.77 | 11.66 | 11.77 | 9,557 | +0.03(+0.26%) |
Apr 18, 2005 | 11.99 | 12.07 | 11.74 | 11.74 | 4,340 | -0.22(-1.86%) |
Apr 15, 2005 | 12.64 | 12.64 | 11.96 | 11.96 | 8,823 | -0.50(-4.00%) |
Apr 14, 2005 | 13.20 | 13.33 | 12.42 | 12.46 | 7,244 | -0.48(-3.67%) |
Apr 13, 2005 | 12.87 | 13.54 | 12.68 | 12.93 | 7,872 | -0.18(-1.34%) |
Apr 12, 2005 | 12.69 | 13.11 | 12.47 | 13.11 | 6,794 | +0.27(+2.09%) |
Apr 11, 2005 | 13.25 | 13.26 | 12.82 | 12.84 | 4,241 | -0.21(-1.64%) |
Apr 08, 2005 | 13.49 | 13.49 | 13.03 | 13.06 | 5,285 | -0.52(-3.84%) |
Apr 07, 2005 | 13.57 | 13.65 | 13.54 | 13.58 | 2,868 | -0.02(-0.17%) |
Apr 06, 2005 | 13.69 | 13.77 | 13.60 | 13.60 | 16,264 | -0.01(-0.06%) |
Apr 05, 2005 | 13.69 | 13.69 | 13.58 | 13.61 | 3,559 | -0.04(-0.28%) |
Apr 04, 2005 | 13.49 | 13.69 | 13.49 | 13.65 | 5,414 | +0.09(+0.68%) |
Apr 01, 2005 | 13.49 | 13.65 | 13.46 | 13.56 | 23,024 | -0.08(-0.56%) |
Mar 31, 2005 | 13.65 | 13.68 | 13.58 | 13.63 | 11,106 | +0.01(+0.06%) |
Mar 30, 2005 | 13.62 | 13.69 | 13.47 | 13.62 | 29,486 | +0.17(+1.25%) |
Mar 29, 2005 | 13.72 | 13.72 | 13.46 | 13.46 | 13,289 | -0.21(-1.57%) |
Mar 28, 2005 | 13.65 | 13.69 | 13.56 | 13.67 | 20,288 | +0.06(+0.45%) |
Mar 24, 2005 | 13.55 | 13.61 | 13.48 | 13.61 | 16,958 | +0.05(+0.40%) |
Mar 23, 2005 | 13.56 | 13.57 | 13.34 | 13.56 | 3,521 | +0.07(+0.51%) |
Mar 22, 2005 | 13.56 | 13.56 | 13.40 | 13.49 | 11,737 | +0.04(+0.28%) |
Mar 21, 2005 | 13.10 | 13.55 | 13.10 | 13.45 | 5,196 | +0.08(+0.63%) |
Mar 18, 2005 | 13.17 | 13.48 | 13.11 | 13.36 | 30,172 | +0.04(+0.29%) |
Mar 17, 2005 | 12.83 | 13.52 | 12.78 | 13.33 | 85,797 | +0.33(+2.54%) |
Mar 16, 2005 | 13.42 | 13.45 | 12.84 | 13.00 | 13,976 | -0.56(-4.13%) |
Mar 15, 2005 | 14.02 | 14.02 | 13.10 | 13.56 | 71,898 | -0.35(-2.53%) |
Mar 14, 2005 | 13.70 | 13.99 | 13.70 | 13.91 | 9,363 | +0.05(+0.33%) |
Mar 11, 2005 | 13.91 | 13.91 | 13.72 | 13.86 | 6,427 | -0.05(-0.33%) |
Mar 10, 2005 | 13.95 | 14.01 | 13.36 | 13.91 | 9,564 | +0.09(+0.67%) |
Mar 09, 2005 | 13.82 | 13.95 | 13.75 | 13.82 | 19,563 | +0.05(+0.39%) |
Mar 08, 2005 | 13.80 | 13.82 | 13.66 | 13.76 | 9,281 | +0.05(+0.39%) |
Mar 07, 2005 | 13.74 | 13.74 | 13.56 | 13.71 | 9,521 | +0.12(+0.90%) |
Mar 04, 2005 | 13.56 | 13.73 | 13.29 | 13.59 | 27,946 | +0.07(+0.51%) |
Mar 03, 2005 | 13.48 | 13.55 | 13.31 | 13.52 | 28,153 | +0.10(+0.74%) |
Mar 02, 2005 | 13.23 | 13.42 | 12.73 | 13.42 | 40,064 | +0.06(+0.46%) |