Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.55 | 12.61 | 12.49 | 12.55 | 30,058 | +0.00(+0.00%) |
May 27, 2005 | 12.43 | 12.55 | 12.43 | 12.55 | 3,103 | +0.13(+1.04%) |
May 26, 2005 | 12.55 | 12.55 | 12.33 | 12.42 | 101,285 | -0.10(-0.78%) |
May 25, 2005 | 12.78 | 12.78 | 12.33 | 12.52 | 27,608 | -0.30(-2.34%) |
May 24, 2005 | 12.73 | 12.85 | 12.73 | 12.82 | 13,722 | -0.18(-1.41%) |
May 23, 2005 | 12.70 | 13.15 | 12.70 | 13.00 | 31,365 | +0.36(+2.86%) |
May 20, 2005 | 12.58 | 12.64 | 12.49 | 12.64 | 142,289 | +0.04(+0.34%) |
May 19, 2005 | 12.61 | 12.62 | 12.57 | 12.60 | 69,102 | -0.01(-0.05%) |
May 18, 2005 | 12.61 | 12.64 | 12.58 | 12.60 | 75,964 | +0.06(+0.44%) |
May 17, 2005 | 12.46 | 12.64 | 12.40 | 12.55 | 15,682 | -0.15(-1.20%) |
May 16, 2005 | 12.64 | 12.78 | 12.64 | 12.70 | 48,355 | +0.08(+0.63%) |
May 13, 2005 | 12.67 | 12.73 | 12.62 | 12.62 | 41,984 | -0.06(-0.48%) |
May 12, 2005 | 12.70 | 12.73 | 12.68 | 12.68 | 19,767 | -0.01(-0.10%) |
May 11, 2005 | 12.73 | 12.73 | 12.58 | 12.70 | 24,014 | -0.04(-0.29%) |
May 10, 2005 | 12.67 | 12.73 | 12.64 | 12.73 | 175,779 | +0.03(+0.24%) |
May 09, 2005 | 12.62 | 12.70 | 12.62 | 12.70 | 20,910 | +0.09(+0.73%) |
May 06, 2005 | 12.76 | 12.76 | 12.55 | 12.61 | 34,796 | -0.15(-1.20%) |
May 05, 2005 | 12.79 | 12.82 | 12.73 | 12.76 | 28,425 | -0.08(-0.62%) |
May 04, 2005 | 12.90 | 12.90 | 12.79 | 12.84 | 52,603 | -0.06(-0.43%) |
May 03, 2005 | 12.98 | 12.99 | 12.89 | 12.90 | 16,663 | -0.08(-0.61%) |
May 02, 2005 | 12.92 | 12.98 | 12.85 | 12.98 | 97,854 | +0.13(+1.05%) |
Apr 29, 2005 | 12.98 | 12.98 | 12.79 | 12.84 | 44,108 | -0.07(-0.57%) |
Apr 28, 2005 | 12.64 | 13.04 | 12.58 | 12.92 | 88,543 | +0.20(+1.59%) |
Apr 27, 2005 | 12.40 | 12.78 | 12.26 | 12.71 | 21,073 | +0.29(+2.32%) |
Apr 26, 2005 | 12.18 | 12.43 | 12.03 | 12.43 | 47,375 | +0.31(+2.53%) |
Apr 25, 2005 | 11.94 | 12.13 | 11.94 | 12.12 | 115,008 | +0.17(+1.43%) |
Apr 22, 2005 | 11.91 | 11.95 | 11.75 | 11.95 | 23,851 | +0.09(+0.77%) |
Apr 21, 2005 | 11.75 | 11.93 | 11.70 | 11.86 | 22,544 | +0.17(+1.41%) |
Apr 20, 2005 | 12.40 | 12.40 | 11.65 | 11.69 | 151,111 | -0.70(-5.68%) |
Apr 19, 2005 | 12.09 | 12.40 | 12.09 | 12.40 | 11,925 | +0.37(+3.11%) |
Apr 18, 2005 | 11.76 | 12.03 | 11.76 | 12.02 | 17,153 | +0.26(+2.24%) |
Apr 15, 2005 | 12.28 | 12.28 | 11.75 | 11.76 | 27,445 | -0.52(-4.24%) |
Apr 14, 2005 | 12.55 | 12.58 | 12.27 | 12.28 | 22,054 | -0.27(-2.15%) |
Apr 13, 2005 | 12.73 | 12.73 | 12.55 | 12.55 | 11,598 | -0.22(-1.73%) |
Apr 12, 2005 | 12.52 | 12.82 | 12.43 | 12.77 | 20,257 | +0.34(+2.76%) |
Apr 11, 2005 | 12.79 | 12.82 | 12.42 | 12.43 | 19,930 | -0.34(-2.64%) |
Apr 08, 2005 | 12.98 | 12.98 | 12.76 | 12.76 | 9,148 | -0.16(-1.23%) |
Apr 07, 2005 | 12.98 | 13.10 | 12.92 | 12.92 | 12,742 | -0.21(-1.58%) |
Apr 06, 2005 | 13.01 | 13.13 | 13.01 | 13.13 | 13,559 | +0.18(+1.42%) |
Apr 05, 2005 | 12.85 | 13.04 | 12.79 | 12.95 | 21,890 | +0.09(+0.71%) |
Apr 04, 2005 | 13.22 | 13.22 | 12.73 | 12.85 | 25,974 | -0.34(-2.55%) |
Apr 01, 2005 | 12.85 | 13.34 | 12.50 | 13.19 | 86,256 | +0.34(+2.62%) |
Mar 31, 2005 | 12.76 | 12.93 | 12.65 | 12.85 | 51,132 | +0.12(+0.96%) |
Mar 30, 2005 | 12.52 | 12.79 | 12.44 | 12.73 | 35,449 | +0.21(+1.71%) |
Mar 29, 2005 | 12.37 | 12.55 | 12.27 | 12.52 | 69,429 | +0.23(+1.89%) |
Mar 28, 2005 | 12.70 | 12.76 | 12.27 | 12.29 | 55,216 | -0.35(-2.81%) |
Mar 24, 2005 | 12.79 | 12.90 | 12.56 | 12.64 | 94,751 | -0.03(-0.24%) |
Mar 23, 2005 | 13.19 | 13.19 | 12.65 | 12.67 | 118,112 | -0.54(-4.12%) |
Mar 22, 2005 | 13.38 | 13.50 | 13.22 | 13.22 | 235,407 | -0.10(-0.74%) |
Mar 21, 2005 | 13.44 | 13.53 | 13.22 | 13.31 | 183,457 | -0.12(-0.91%) |
Mar 18, 2005 | 13.63 | 13.63 | 13.44 | 13.44 | 119,909 | -0.18(-1.30%) |
Mar 17, 2005 | 13.53 | 13.63 | 13.51 | 13.61 | 18,623 | +0.12(+0.86%) |
Mar 16, 2005 | 13.47 | 13.56 | 13.47 | 13.50 | 235,243 | +0.02(+0.18%) |
Mar 15, 2005 | 13.56 | 13.64 | 13.47 | 13.47 | 81,355 | -0.12(-0.86%) |
Mar 14, 2005 | 13.52 | 13.59 | 13.47 | 13.59 | 31,855 | +0.07(+0.54%) |
Mar 11, 2005 | 13.44 | 13.52 | 13.41 | 13.52 | 425,235 | +0.08(+0.59%) |
Mar 10, 2005 | 13.53 | 13.59 | 13.34 | 13.44 | 128,730 | -0.04(-0.32%) |
Mar 09, 2005 | 13.50 | 13.56 | 13.33 | 13.48 | 67,795 | -0.02(-0.14%) |
Mar 08, 2005 | 13.42 | 13.59 | 13.28 | 13.50 | 50,479 | +0.07(+0.55%) |
Mar 07, 2005 | 13.50 | 13.59 | 13.41 | 13.42 | 49,335 | -0.07(-0.54%) |
Mar 04, 2005 | 13.47 | 13.53 | 13.44 | 13.50 | 37,410 | +0.06(+0.41%) |
Mar 03, 2005 | 13.34 | 13.44 | 13.25 | 13.44 | 49,009 | +0.10(+0.78%) |
Mar 02, 2005 | 13.34 | 13.36 | 13.22 | 13.34 | 44,925 | +0.00(+0.00%) |