Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.19 | 11.34 | 11.00 | 11.28 | 183,152 | +0.04(+0.36%) |
May 27, 2005 | 11.50 | 11.50 | 11.22 | 11.24 | 118,671 | -0.10(-0.88%) |
May 26, 2005 | 11.27 | 11.64 | 11.10 | 11.34 | 154,767 | +0.07(+0.62%) |
May 25, 2005 | 11.27 | 11.38 | 11.09 | 11.27 | 64,330 | -0.11(-0.97%) |
May 24, 2005 | 11.13 | 11.40 | 11.04 | 11.38 | 121,700 | +0.25(+2.25%) |
May 23, 2005 | 11.21 | 11.21 | 10.85 | 11.13 | 99,877 | +0.09(+0.82%) |
May 20, 2005 | 10.95 | 11.23 | 10.83 | 11.04 | 124,783 | +0.00(+0.00%) |
May 19, 2005 | 10.58 | 11.10 | 10.41 | 11.04 | 229,515 | +0.54(+5.14%) |
May 18, 2005 | 10.25 | 10.57 | 10.01 | 10.50 | 171,200 | +0.12(+1.16%) |
May 17, 2005 | 10.12 | 10.39 | 9.810 | 10.38 | 145,639 | +0.23(+2.27%) |
May 16, 2005 | 10.10 | 10.24 | 10.07 | 10.15 | 75,154 | +0.09(+0.89%) |
May 13, 2005 | 10.16 | 10.32 | 10.05 | 10.06 | 150,248 | -0.10(-0.98%) |
May 12, 2005 | 10.30 | 10.47 | 10.08 | 10.16 | 74,082 | -0.18(-1.74%) |
May 11, 2005 | 10.47 | 10.47 | 10.23 | 10.34 | 41,322 | +0.00(+0.00%) |
May 10, 2005 | 10.40 | 10.62 | 10.25 | 10.34 | 253,967 | -0.07(-0.67%) |
May 09, 2005 | 10.30 | 10.41 | 10.16 | 10.41 | 60,154 | +0.12(+1.17%) |
May 06, 2005 | 10.41 | 10.44 | 10.20 | 10.29 | 93,790 | +0.03(+0.29%) |
May 05, 2005 | 10.27 | 10.43 | 10.20 | 10.26 | 120,238 | -0.08(-0.77%) |
May 04, 2005 | 10.40 | 10.50 | 10.20 | 10.34 | 188,516 | +0.11(+1.08%) |
May 03, 2005 | 10.47 | 10.50 | 10.06 | 10.23 | 90,275 | -0.15(-1.45%) |
May 02, 2005 | 10.48 | 10.48 | 10.31 | 10.38 | 92,969 | +0.08(+0.78%) |
Apr 29, 2005 | 11.19 | 11.19 | 9.920 | 10.30 | 525,949 | -0.81(-7.29%) |
Apr 28, 2005 | 11.46 | 11.69 | 11.11 | 11.11 | 89,980 | -0.38(-3.31%) |
Apr 27, 2005 | 11.44 | 11.73 | 11.37 | 11.49 | 73,435 | +0.02(+0.17%) |
Apr 26, 2005 | 11.53 | 11.76 | 11.42 | 11.47 | 111,124 | -0.28(-2.38%) |
Apr 25, 2005 | 11.48 | 11.92 | 11.48 | 11.75 | 174,810 | +0.20(+1.73%) |
Apr 22, 2005 | 11.90 | 11.90 | 11.37 | 11.55 | 104,951 | -0.23(-1.95%) |
Apr 21, 2005 | 11.43 | 11.99 | 11.43 | 11.78 | 91,725 | +0.36(+3.15%) |
Apr 20, 2005 | 11.88 | 11.90 | 11.42 | 11.42 | 152,414 | -0.25(-2.14%) |
Apr 19, 2005 | 11.91 | 11.91 | 11.54 | 11.67 | 77,653 | +0.02(+0.17%) |
Apr 18, 2005 | 11.51 | 11.90 | 11.45 | 11.65 | 187,078 | +0.13(+1.13%) |
Apr 15, 2005 | 11.85 | 12.01 | 11.10 | 11.52 | 622,888 | -0.42(-3.52%) |
Apr 14, 2005 | 12.42 | 12.52 | 11.86 | 11.94 | 235,885 | -0.42(-3.40%) |
Apr 13, 2005 | 13.00 | 13.01 | 12.26 | 12.36 | 155,316 | -0.60(-4.63%) |
Apr 12, 2005 | 12.65 | 12.96 | 12.52 | 12.96 | 133,485 | +0.26(+2.05%) |
Apr 11, 2005 | 12.82 | 12.97 | 12.70 | 12.70 | 102,340 | -0.06(-0.47%) |
Apr 08, 2005 | 12.90 | 13.35 | 12.75 | 12.76 | 211,375 | -0.10(-0.78%) |
Apr 07, 2005 | 12.63 | 13.00 | 12.43 | 12.86 | 99,563 | +0.32(+2.55%) |
Apr 06, 2005 | 12.25 | 12.65 | 12.03 | 12.54 | 183,170 | +0.39(+3.21%) |
Apr 05, 2005 | 12.05 | 12.31 | 12.01 | 12.15 | 119,790 | +0.09(+0.75%) |
Apr 04, 2005 | 11.89 | 12.19 | 11.60 | 12.06 | 102,016 | +0.06(+0.50%) |
Apr 01, 2005 | 11.74 | 12.12 | 11.74 | 12.00 | 79,546 | +0.23(+1.95%) |
Mar 31, 2005 | 12.29 | 12.29 | 11.56 | 11.77 | 110,193 | -0.49(-4.00%) |
Mar 30, 2005 | 11.71 | 12.26 | 11.68 | 12.26 | 127,856 | +0.60(+5.15%) |
Mar 29, 2005 | 11.61 | 11.84 | 11.61 | 11.66 | 125,330 | -0.05(-0.43%) |
Mar 28, 2005 | 12.10 | 12.11 | 11.60 | 11.71 | 169,773 | -0.39(-3.22%) |
Mar 24, 2005 | 12.09 | 12.16 | 11.94 | 12.10 | 89,164 | +0.06(+0.50%) |
Mar 23, 2005 | 12.01 | 12.17 | 11.87 | 12.04 | 119,897 | +0.04(+0.33%) |
Mar 22, 2005 | 12.06 | 12.17 | 11.89 | 12.00 | 144,923 | -0.10(-0.83%) |
Mar 21, 2005 | 12.32 | 12.44 | 11.91 | 12.10 | 210,544 | -0.37(-2.97%) |
Mar 18, 2005 | 12.35 | 12.50 | 12.31 | 12.47 | 305,209 | +0.05(+0.40%) |
Mar 17, 2005 | 12.59 | 12.59 | 12.27 | 12.42 | 239,198 | -0.05(-0.40%) |
Mar 16, 2005 | 12.49 | 12.57 | 12.27 | 12.47 | 113,485 | +0.06(+0.48%) |
Mar 15, 2005 | 12.47 | 12.49 | 12.30 | 12.41 | 185,818 | -0.03(-0.24%) |
Mar 14, 2005 | 12.25 | 12.47 | 12.21 | 12.44 | 90,628 | +0.11(+0.89%) |
Mar 11, 2005 | 12.44 | 12.50 | 12.24 | 12.33 | 165,127 | -0.09(-0.72%) |
Mar 10, 2005 | 12.30 | 12.42 | 11.98 | 12.42 | 377,131 | +0.21(+1.72%) |
Mar 09, 2005 | 12.30 | 12.38 | 12.12 | 12.21 | 170,969 | -0.07(-0.57%) |
Mar 08, 2005 | 12.25 | 12.45 | 12.10 | 12.28 | 189,981 | +0.02(+0.16%) |
Mar 07, 2005 | 12.39 | 12.55 | 12.23 | 12.26 | 137,110 | -0.04(-0.33%) |
Mar 04, 2005 | 12.41 | 12.41 | 11.99 | 12.30 | 273,289 | +0.08(+0.65%) |
Mar 03, 2005 | 12.57 | 12.57 | 12.10 | 12.22 | 305,951 | -0.16(-1.29%) |
Mar 02, 2005 | 12.57 | 12.58 | 12.34 | 12.38 | 172,034 | -0.15(-1.20%) |