Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.39 | 12.47 | 11.90 | 12.21 | 114,944 | -0.26(-2.06%) |
May 27, 2005 | 12.42 | 12.46 | 12.26 | 12.46 | 38,318 | +0.00(+0.00%) |
May 26, 2005 | 11.92 | 12.46 | 11.90 | 12.46 | 121,504 | +0.49(+4.07%) |
May 25, 2005 | 12.03 | 12.05 | 11.89 | 11.98 | 130,534 | +0.03(+0.22%) |
May 24, 2005 | 11.75 | 11.98 | 11.71 | 11.95 | 259,851 | +0.04(+0.37%) |
May 23, 2005 | 11.89 | 11.98 | 11.86 | 11.90 | 79,912 | +0.02(+0.15%) |
May 20, 2005 | 11.75 | 11.89 | 11.75 | 11.89 | 37,650 | +0.07(+0.60%) |
May 19, 2005 | 11.58 | 11.93 | 11.58 | 11.82 | 174,458 | +0.15(+1.29%) |
May 18, 2005 | 11.54 | 11.78 | 11.53 | 11.66 | 110,140 | +0.17(+1.47%) |
May 17, 2005 | 11.53 | 11.53 | 11.43 | 11.50 | 47,139 | -0.04(-0.38%) |
May 16, 2005 | 11.35 | 11.59 | 11.35 | 11.54 | 78,645 | +0.03(+0.23%) |
May 13, 2005 | 11.37 | 11.53 | 11.37 | 11.51 | 46,374 | +0.06(+0.54%) |
May 12, 2005 | 11.41 | 11.52 | 11.28 | 11.45 | 71,059 | +0.24(+2.14%) |
May 11, 2005 | 11.44 | 11.52 | 11.05 | 11.21 | 57,435 | -0.33(-2.84%) |
May 10, 2005 | 11.58 | 11.61 | 11.48 | 11.54 | 129,507 | +0.00(+0.00%) |
May 09, 2005 | 11.55 | 11.55 | 11.49 | 11.54 | 91,204 | +0.00(+0.00%) |
May 06, 2005 | 11.60 | 11.64 | 11.45 | 11.54 | 92,043 | +0.00(+0.00%) |
May 05, 2005 | 11.58 | 11.58 | 11.49 | 11.54 | 95,983 | +0.00(+0.00%) |
May 04, 2005 | 11.53 | 11.58 | 11.51 | 11.54 | 156,977 | +0.01(+0.08%) |
May 03, 2005 | 11.33 | 11.53 | 11.26 | 11.53 | 324,673 | +0.10(+0.85%) |
May 02, 2005 | 11.48 | 11.65 | 11.34 | 11.43 | 245,463 | -0.14(-1.23%) |
Apr 29, 2005 | 11.49 | 11.62 | 11.48 | 11.58 | 123,919 | +0.16(+1.40%) |
Apr 28, 2005 | 10.84 | 11.53 | 10.69 | 11.42 | 92,670 | +0.71(+6.63%) |
Apr 27, 2005 | 10.65 | 10.96 | 10.53 | 10.71 | 85,262 | +0.02(+0.17%) |
Apr 26, 2005 | 10.78 | 10.87 | 10.64 | 10.69 | 46,731 | -0.10(-0.90%) |
Apr 25, 2005 | 10.51 | 10.80 | 10.51 | 10.79 | 121,436 | +0.26(+2.44%) |
Apr 22, 2005 | 11.44 | 11.44 | 10.50 | 10.53 | 63,032 | -0.85(-7.48%) |
Apr 21, 2005 | 11.24 | 11.41 | 11.13 | 11.38 | 35,720 | +0.31(+2.80%) |
Apr 20, 2005 | 11.44 | 11.44 | 11.07 | 11.07 | 126,899 | -0.34(-2.96%) |
Apr 19, 2005 | 11.47 | 11.53 | 11.25 | 11.41 | 146,501 | -0.11(-0.92%) |
Apr 18, 2005 | 11.19 | 11.56 | 11.19 | 11.51 | 59,497 | +0.35(+3.10%) |
Apr 15, 2005 | 11.14 | 11.40 | 10.96 | 11.17 | 49,600 | +0.11(+0.96%) |
Apr 14, 2005 | 10.87 | 11.35 | 10.87 | 11.06 | 107,510 | +0.12(+1.14%) |
Apr 13, 2005 | 11.35 | 11.56 | 10.88 | 10.94 | 67,961 | -0.59(-5.15%) |
Apr 12, 2005 | 11.30 | 11.54 | 11.30 | 11.53 | 79,276 | +0.14(+1.25%) |
Apr 11, 2005 | 10.96 | 11.47 | 10.96 | 11.39 | 39,599 | +0.35(+3.22%) |
Apr 08, 2005 | 10.82 | 11.16 | 10.77 | 11.03 | 61,947 | +0.20(+1.88%) |
Apr 07, 2005 | 10.82 | 10.96 | 10.79 | 10.83 | 81,633 | -0.08(-0.73%) |
Apr 06, 2005 | 11.43 | 11.55 | 10.88 | 10.91 | 110,372 | -0.57(-4.95%) |
Apr 05, 2005 | 11.35 | 11.53 | 11.31 | 11.48 | 133,256 | +0.08(+0.70%) |
Apr 04, 2005 | 11.02 | 11.48 | 11.00 | 11.40 | 84,050 | +0.25(+2.23%) |
Apr 01, 2005 | 11.23 | 11.27 | 10.89 | 11.15 | 154,547 | -0.03(-0.24%) |
Mar 31, 2005 | 11.11 | 11.19 | 11.05 | 11.18 | 130,202 | +0.07(+0.64%) |
Mar 30, 2005 | 10.94 | 11.21 | 10.94 | 11.11 | 132,777 | +0.22(+2.04%) |
Mar 29, 2005 | 10.90 | 10.96 | 10.85 | 10.88 | 65,211 | +0.02(+0.16%) |
Mar 28, 2005 | 10.88 | 10.93 | 10.85 | 10.87 | 96,728 | -0.01(-0.08%) |
Mar 24, 2005 | 10.76 | 10.96 | 10.71 | 10.88 | 119,815 | +0.19(+1.74%) |
Mar 23, 2005 | 10.72 | 10.79 | 10.58 | 10.69 | 29,354 | -0.04(-0.41%) |
Mar 22, 2005 | 10.85 | 10.86 | 10.72 | 10.73 | 36,039 | -0.09(-0.82%) |
Mar 21, 2005 | 10.84 | 10.88 | 10.73 | 10.82 | 58,866 | -0.02(-0.16%) |
Mar 18, 2005 | 10.44 | 11.12 | 10.43 | 10.84 | 198,543 | +0.40(+3.82%) |
Mar 17, 2005 | 10.38 | 10.48 | 10.34 | 10.44 | 35,812 | +0.09(+0.86%) |
Mar 16, 2005 | 10.48 | 10.53 | 10.30 | 10.35 | 58,904 | -0.26(-2.43%) |
Mar 15, 2005 | 10.75 | 10.78 | 10.54 | 10.61 | 188,088 | -0.02(-0.17%) |
Mar 14, 2005 | 10.69 | 10.73 | 10.56 | 10.63 | 109,340 | -0.03(-0.25%) |
Mar 11, 2005 | 10.47 | 10.65 | 10.43 | 10.65 | 104,641 | +0.01(+0.08%) |
Mar 10, 2005 | 10.39 | 10.67 | 10.39 | 10.64 | 144,256 | +0.15(+1.44%) |
Mar 09, 2005 | 10.55 | 10.56 | 10.36 | 10.49 | 72,157 | +0.04(+0.34%) |
Mar 08, 2005 | 10.11 | 10.57 | 10.09 | 10.46 | 115,664 | +0.13(+1.29%) |
Mar 07, 2005 | 9.891 | 10.39 | 9.802 | 10.33 | 131,510 | +0.34(+3.37%) |
Mar 04, 2005 | 9.944 | 10.20 | 9.846 | 9.988 | 170,986 | +0.22(+2.27%) |
Mar 03, 2005 | 9.882 | 9.979 | 9.678 | 9.766 | 75,497 | -0.15(-1.52%) |
Mar 02, 2005 | 9.873 | 10.14 | 9.520 | 9.917 | 168,560 | +0.03(+0.27%) |