Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.38 | 12.58 | 12.33 | 12.56 | 97,443 | +0.26(+2.10%) |
May 27, 2005 | 11.83 | 12.33 | 11.73 | 12.30 | 76,365 | +0.33(+2.77%) |
May 26, 2005 | 11.49 | 12.21 | 11.49 | 11.97 | 95,773 | +0.58(+5.12%) |
May 25, 2005 | 11.30 | 11.40 | 11.23 | 11.38 | 43,989 | -0.00(-0.03%) |
May 24, 2005 | 11.42 | 11.73 | 11.37 | 11.39 | 101,754 | -0.03(-0.30%) |
May 23, 2005 | 11.43 | 11.64 | 11.40 | 11.42 | 128,967 | -0.14(-1.22%) |
May 20, 2005 | 11.56 | 11.59 | 11.26 | 11.56 | 98,116 | -0.05(-0.42%) |
May 19, 2005 | 12.00 | 12.11 | 11.59 | 11.61 | 96,165 | -0.46(-3.83%) |
May 18, 2005 | 12.54 | 12.54 | 12.00 | 12.07 | 99,145 | -0.32(-2.61%) |
May 17, 2005 | 12.27 | 12.59 | 12.27 | 12.40 | 24,838 | -0.12(-1.00%) |
May 16, 2005 | 12.75 | 12.75 | 12.52 | 12.52 | 22,038 | -0.09(-0.71%) |
May 13, 2005 | 12.79 | 13.11 | 12.48 | 12.61 | 88,392 | +0.17(+1.33%) |
May 12, 2005 | 12.44 | 12.65 | 12.16 | 12.45 | 105,955 | +0.25(+2.04%) |
May 11, 2005 | 11.99 | 12.73 | 11.27 | 12.20 | 298,059 | -0.12(-0.95%) |
May 10, 2005 | 12.43 | 12.50 | 12.31 | 12.31 | 18,457 | -0.15(-1.19%) |
May 09, 2005 | 12.07 | 13.08 | 12.07 | 12.46 | 117,182 | +0.28(+2.26%) |
May 06, 2005 | 12.38 | 12.41 | 12.07 | 12.19 | 35,303 | -0.11(-0.87%) |
May 05, 2005 | 12.24 | 12.36 | 12.14 | 12.29 | 29,618 | +0.07(+0.56%) |
May 04, 2005 | 11.81 | 12.25 | 11.81 | 12.22 | 66,453 | +0.52(+4.48%) |
May 03, 2005 | 11.76 | 12.00 | 11.65 | 11.70 | 43,632 | +0.06(+0.50%) |
May 02, 2005 | 11.74 | 11.98 | 11.38 | 11.64 | 49,123 | -0.01(-0.12%) |
Apr 29, 2005 | 11.50 | 12.16 | 11.27 | 11.66 | 92,007 | +0.26(+2.24%) |
Apr 28, 2005 | 11.65 | 12.38 | 11.26 | 11.40 | 96,005 | -1.31(-10.31%) |
Apr 27, 2005 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 13.11 | 13.11 | 12.67 | 12.71 | 95,060 | -0.22(-1.73%) |
Apr 19, 2005 | 13.07 | 13.10 | 12.84 | 12.94 | 58,936 | +0.04(+0.29%) |
Apr 18, 2005 | 13.02 | 13.02 | 12.58 | 12.90 | 226,448 | +0.39(+3.12%) |
Apr 15, 2005 | 12.48 | 13.02 | 12.37 | 12.51 | 183,012 | +0.26(+2.14%) |
Apr 14, 2005 | 12.28 | 12.54 | 12.11 | 12.25 | 72,480 | +0.07(+0.60%) |
Apr 13, 2005 | 11.95 | 12.54 | 11.95 | 12.17 | 60,623 | +0.30(+2.49%) |
Apr 12, 2005 | 12.37 | 12.42 | 11.60 | 11.88 | 130,874 | -0.59(-4.72%) |
Apr 11, 2005 | 12.47 | 12.51 | 12.38 | 12.47 | 38,269 | +0.01(+0.11%) |
Apr 08, 2005 | 12.49 | 12.76 | 12.42 | 12.45 | 89,300 | +0.05(+0.38%) |
Apr 07, 2005 | 12.35 | 12.47 | 12.29 | 12.41 | 46,456 | +0.02(+0.15%) |
Apr 06, 2005 | 12.21 | 12.45 | 12.14 | 12.39 | 217,609 | +0.33(+2.75%) |
Apr 05, 2005 | 12.01 | 12.18 | 11.87 | 12.06 | 88,740 | +0.09(+0.74%) |
Apr 04, 2005 | 11.64 | 11.99 | 11.64 | 11.97 | 216,235 | +0.42(+3.62%) |
Apr 01, 2005 | 11.55 | 11.61 | 11.47 | 11.55 | 72,118 | +0.06(+0.54%) |
Mar 31, 2005 | 11.24 | 11.56 | 11.13 | 11.49 | 72,457 | +0.11(+0.94%) |
Mar 30, 2005 | 11.47 | 11.47 | 11.25 | 11.38 | 52,944 | +0.17(+1.51%) |
Mar 29, 2005 | 11.04 | 11.35 | 10.99 | 11.21 | 93,941 | +0.00(+0.00%) |
Mar 28, 2005 | 11.19 | 11.34 | 11.12 | 11.21 | 51,801 | -0.08(-0.70%) |
Mar 24, 2005 | 11.38 | 11.45 | 11.21 | 11.29 | 143,647 | -0.13(-1.12%) |
Mar 23, 2005 | 11.73 | 11.99 | 11.39 | 11.42 | 59,255 | -0.31(-2.65%) |
Mar 22, 2005 | 10.94 | 12.03 | 10.91 | 11.73 | 231,263 | +0.78(+7.15%) |
Mar 21, 2005 | 10.96 | 11.03 | 10.94 | 10.95 | 38,707 | -0.08(-0.75%) |
Mar 18, 2005 | 11.03 | 11.03 | 10.94 | 11.03 | 28,902 | +0.06(+0.51%) |
Mar 17, 2005 | 10.83 | 11.03 | 10.69 | 10.97 | 35,935 | +0.29(+2.67%) |
Mar 16, 2005 | 10.69 | 10.69 | 10.57 | 10.69 | 17,367 | -0.01(-0.06%) |
Mar 15, 2005 | 10.59 | 10.93 | 10.59 | 10.69 | 30,885 | -0.01(-0.10%) |
Mar 14, 2005 | 10.47 | 10.70 | 10.47 | 10.70 | 18,025 | +0.09(+0.84%) |
Mar 11, 2005 | 10.62 | 10.62 | 10.51 | 10.61 | 14,932 | -0.08(-0.74%) |
Mar 10, 2005 | 10.71 | 10.73 | 10.45 | 10.69 | 39,574 | -0.04(-0.35%) |
Mar 09, 2005 | 10.77 | 10.82 | 10.73 | 10.73 | 14,489 | -0.11(-1.05%) |
Mar 08, 2005 | 11.03 | 11.03 | 10.78 | 10.85 | 29,491 | -0.00(-0.03%) |
Mar 07, 2005 | 10.95 | 10.95 | 10.59 | 10.85 | 63,534 | +0.29(+2.75%) |
Mar 04, 2005 | 10.57 | 10.57 | 10.40 | 10.56 | 26,992 | +0.14(+1.35%) |
Mar 03, 2005 | 10.48 | 10.48 | 10.40 | 10.42 | 13,480 | -0.01(-0.10%) |
Mar 02, 2005 | 10.43 | 10.61 | 10.39 | 10.43 | 19,356 | -0.13(-1.28%) |