Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.86 | 13.12 | 12.80 | 12.94 | 133,426 | +0.14(+1.10%) |
May 27, 2005 | 12.80 | 12.88 | 12.68 | 12.80 | 113,481 | +0.22(+1.73%) |
May 26, 2005 | 12.51 | 12.86 | 12.45 | 12.58 | 153,705 | +0.13(+1.03%) |
May 25, 2005 | 12.17 | 12.48 | 11.76 | 12.45 | 127,638 | +0.41(+3.40%) |
May 24, 2005 | 11.80 | 12.45 | 11.67 | 12.04 | 143,625 | +0.39(+3.35%) |
May 23, 2005 | 11.61 | 11.68 | 11.53 | 11.65 | 79,062 | +0.19(+1.62%) |
May 20, 2005 | 11.24 | 11.59 | 11.21 | 11.47 | 129,813 | +0.01(+0.11%) |
May 19, 2005 | 11.52 | 11.55 | 10.98 | 11.46 | 70,040 | +0.10(+0.85%) |
May 18, 2005 | 11.10 | 11.44 | 10.91 | 11.36 | 135,000 | +0.20(+1.84%) |
May 17, 2005 | 11.46 | 11.46 | 11.05 | 11.16 | 91,353 | -0.09(-0.80%) |
May 16, 2005 | 12.03 | 12.12 | 10.73 | 11.24 | 299,393 | -0.87(-7.18%) |
May 13, 2005 | 12.25 | 12.26 | 12.00 | 12.12 | 118,521 | -0.04(-0.37%) |
May 12, 2005 | 12.47 | 12.47 | 12.01 | 12.16 | 111,992 | -0.06(-0.52%) |
May 11, 2005 | 12.28 | 12.38 | 12.01 | 12.22 | 181,316 | +0.06(+0.53%) |
May 10, 2005 | 11.52 | 12.41 | 11.52 | 12.16 | 230,925 | +0.64(+5.56%) |
May 09, 2005 | 11.51 | 11.55 | 11.22 | 11.52 | 112,288 | +0.09(+0.78%) |
May 06, 2005 | 11.52 | 11.64 | 11.17 | 11.43 | 108,462 | +0.20(+1.82%) |
May 05, 2005 | 10.82 | 11.61 | 10.82 | 11.23 | 258,400 | +0.16(+1.42%) |
May 04, 2005 | 11.52 | 11.80 | 10.58 | 11.07 | 441,357 | -0.50(-4.29%) |
May 03, 2005 | 12.22 | 12.22 | 11.46 | 11.56 | 335,650 | -0.42(-3.47%) |
May 02, 2005 | 12.13 | 12.13 | 11.68 | 11.98 | 264,971 | +0.01(+0.11%) |
Apr 29, 2005 | 11.52 | 12.04 | 11.01 | 11.97 | 343,563 | +0.52(+4.52%) |
Apr 28, 2005 | 11.46 | 11.81 | 11.39 | 11.45 | 259,568 | +0.14(+1.20%) |
Apr 27, 2005 | 10.88 | 11.46 | 10.80 | 11.32 | 255,495 | +0.17(+1.55%) |
Apr 26, 2005 | 11.04 | 11.46 | 10.96 | 11.14 | 274,080 | +0.19(+1.75%) |
Apr 25, 2005 | 10.88 | 11.20 | 10.40 | 10.95 | 350,090 | +0.12(+1.12%) |
Apr 22, 2005 | 9.907 | 10.88 | 9.907 | 10.83 | 240,275 | +0.84(+8.46%) |
Apr 21, 2005 | 9.978 | 10.08 | 9.664 | 9.984 | 139,586 | +0.17(+1.76%) |
Apr 20, 2005 | 9.670 | 10.01 | 9.670 | 9.811 | 102,746 | -0.08(-0.78%) |
Apr 19, 2005 | 10.10 | 10.16 | 9.318 | 9.888 | 281,931 | -0.06(-0.58%) |
Apr 18, 2005 | 8.960 | 10.02 | 8.960 | 9.946 | 151,323 | +0.53(+5.58%) |
Apr 15, 2005 | 9.606 | 9.843 | 9.306 | 9.420 | 47,172 | -0.30(-3.10%) |
Apr 14, 2005 | 9.914 | 9.920 | 9.466 | 9.722 | 100,410 | -0.12(-1.17%) |
Apr 13, 2005 | 9.722 | 9.939 | 9.664 | 9.837 | 128,118 | +0.20(+2.06%) |
Apr 12, 2005 | 9.651 | 9.747 | 9.535 | 9.638 | 50,260 | -0.05(-0.53%) |
Apr 11, 2005 | 9.664 | 9.784 | 9.459 | 9.690 | 53,818 | +0.06(+0.66%) |
Apr 08, 2005 | 9.440 | 9.824 | 9.242 | 9.626 | 95,835 | +0.04(+0.47%) |
Apr 07, 2005 | 9.760 | 9.760 | 9.498 | 9.581 | 210,107 | -0.02(-0.20%) |
Apr 06, 2005 | 9.344 | 9.664 | 9.190 | 9.600 | 146,930 | +0.47(+5.12%) |
Apr 05, 2005 | 8.800 | 9.344 | 8.660 | 9.133 | 124,738 | +0.50(+5.78%) |
Apr 04, 2005 | 8.698 | 8.698 | 8.326 | 8.634 | 60,167 | -0.07(-0.81%) |
Apr 01, 2005 | 8.256 | 8.806 | 8.256 | 8.704 | 104,600 | +0.54(+6.67%) |
Mar 31, 2005 | 8.051 | 8.339 | 8.013 | 8.160 | 21,118 | +0.22(+2.74%) |
Mar 30, 2005 | 7.328 | 8.243 | 7.328 | 7.942 | 72,312 | +0.60(+8.10%) |
Mar 29, 2005 | 8.038 | 8.448 | 7.251 | 7.347 | 90,246 | -0.88(-10.73%) |
Mar 28, 2005 | 9.024 | 9.024 | 8.064 | 8.230 | 98,691 | -0.63(-7.08%) |
Mar 24, 2005 | 8.794 | 9.088 | 8.602 | 8.858 | 155,451 | +0.54(+6.46%) |
Mar 23, 2005 | 7.994 | 8.730 | 7.910 | 8.320 | 110,046 | +0.22(+2.77%) |
Mar 22, 2005 | 8.109 | 8.109 | 7.917 | 8.096 | 40,150 | +0.05(+0.64%) |
Mar 21, 2005 | 7.782 | 8.294 | 7.680 | 8.045 | 97,737 | +0.33(+4.32%) |
Mar 18, 2005 | 7.206 | 7.750 | 7.206 | 7.711 | 75,927 | +0.52(+7.20%) |
Mar 17, 2005 | 7.041 | 7.258 | 7.041 | 7.194 | 22,435 | +0.08(+1.17%) |
Mar 16, 2005 | 7.590 | 7.590 | 7.046 | 7.110 | 19,750 | -0.36(-4.88%) |
Mar 15, 2005 | 6.848 | 7.546 | 6.848 | 7.475 | 52,950 | +0.53(+7.66%) |
Mar 14, 2005 | 6.906 | 6.943 | 6.848 | 6.943 | 23,875 | +0.01(+0.09%) |
Mar 11, 2005 | 6.848 | 6.944 | 6.848 | 6.937 | 8,906 | -0.01(-0.10%) |
Mar 10, 2005 | 6.848 | 6.963 | 6.848 | 6.944 | 20,498 | +0.05(+0.74%) |
Mar 09, 2005 | 7.104 | 7.104 | 6.848 | 6.893 | 38,612 | -0.08(-1.10%) |
Mar 08, 2005 | 7.040 | 7.283 | 6.970 | 6.970 | 46,856 | -0.01(-0.09%) |
Mar 07, 2005 | 6.848 | 7.020 | 6.848 | 6.976 | 16,187 | +0.10(+1.49%) |
Mar 04, 2005 | 6.868 | 6.912 | 6.848 | 6.874 | 32,175 | +0.02(+0.28%) |
Mar 03, 2005 | 6.784 | 6.906 | 6.720 | 6.854 | 31,237 | +0.11(+1.61%) |
Mar 02, 2005 | 6.227 | 6.746 | 6.208 | 6.746 | 78,928 | +0.67(+10.95%) |