Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.87 | 11.93 | 11.73 | 11.78 | 153,916 | -0.05(-0.38%) |
May 27, 2005 | 11.85 | 11.90 | 11.69 | 11.82 | 117,600 | -0.06(-0.49%) |
May 26, 2005 | 11.69 | 11.89 | 11.69 | 11.88 | 117,446 | +0.22(+1.89%) |
May 25, 2005 | 11.68 | 11.76 | 11.64 | 11.66 | 196,258 | -0.06(-0.50%) |
May 24, 2005 | 11.69 | 11.78 | 11.69 | 11.72 | 113,119 | +0.00(+0.00%) |
May 23, 2005 | 11.54 | 11.87 | 11.54 | 11.72 | 300,878 | +0.25(+2.14%) |
May 20, 2005 | 11.49 | 11.58 | 11.45 | 11.47 | 155,152 | -0.01(-0.06%) |
May 19, 2005 | 11.42 | 11.55 | 11.42 | 11.48 | 276,462 | +0.06(+0.57%) |
May 18, 2005 | 11.13 | 11.49 | 11.13 | 11.41 | 414,616 | +0.37(+3.34%) |
May 17, 2005 | 10.92 | 11.05 | 10.81 | 11.05 | 226,856 | +0.12(+1.13%) |
May 16, 2005 | 10.70 | 10.92 | 10.70 | 10.92 | 161,179 | +0.26(+2.43%) |
May 13, 2005 | 10.77 | 10.86 | 10.53 | 10.66 | 225,774 | -0.08(-0.72%) |
May 12, 2005 | 10.88 | 10.92 | 10.65 | 10.74 | 260,236 | -0.14(-1.25%) |
May 11, 2005 | 10.81 | 10.93 | 10.61 | 10.88 | 298,560 | +0.10(+0.90%) |
May 10, 2005 | 10.65 | 10.95 | 10.64 | 10.78 | 347,084 | +0.14(+1.28%) |
May 09, 2005 | 10.87 | 10.90 | 10.64 | 10.64 | 239,992 | -0.27(-2.49%) |
May 06, 2005 | 10.99 | 10.99 | 10.87 | 10.92 | 184,359 | +0.02(+0.18%) |
May 05, 2005 | 11.07 | 11.07 | 10.81 | 10.90 | 409,516 | -0.17(-1.52%) |
May 04, 2005 | 10.97 | 11.14 | 10.97 | 11.07 | 207,230 | +0.16(+1.42%) |
May 03, 2005 | 10.87 | 10.97 | 10.85 | 10.91 | 175,551 | +0.03(+0.30%) |
May 02, 2005 | 10.65 | 10.88 | 10.64 | 10.88 | 299,487 | +0.28(+2.62%) |
Apr 29, 2005 | 10.38 | 10.61 | 10.26 | 10.60 | 335,494 | +0.24(+2.31%) |
Apr 28, 2005 | 10.51 | 10.55 | 10.35 | 10.36 | 278,780 | -0.25(-2.32%) |
Apr 27, 2005 | 10.61 | 10.72 | 10.49 | 10.61 | 294,697 | +0.03(+0.24%) |
Apr 26, 2005 | 10.87 | 10.94 | 10.58 | 10.58 | 214,957 | -0.33(-3.02%) |
Apr 25, 2005 | 10.84 | 10.96 | 10.77 | 10.91 | 99,365 | +0.14(+1.26%) |
Apr 22, 2005 | 10.90 | 10.98 | 10.68 | 10.77 | 271,671 | -0.19(-1.77%) |
Apr 21, 2005 | 11.06 | 11.09 | 10.86 | 10.97 | 215,266 | +0.07(+0.65%) |
Apr 20, 2005 | 11.10 | 11.10 | 10.84 | 10.90 | 356,202 | -0.23(-2.09%) |
Apr 19, 2005 | 10.92 | 11.17 | 10.84 | 11.13 | 292,224 | +0.26(+2.38%) |
Apr 18, 2005 | 10.86 | 10.97 | 10.76 | 10.87 | 292,688 | +0.01(+0.12%) |
Apr 15, 2005 | 11.11 | 11.15 | 10.81 | 10.86 | 365,628 | -0.25(-2.21%) |
Apr 14, 2005 | 11.23 | 11.29 | 11.07 | 11.10 | 182,659 | -0.14(-1.27%) |
Apr 13, 2005 | 11.55 | 11.55 | 11.23 | 11.25 | 230,256 | -0.33(-2.85%) |
Apr 12, 2005 | 11.19 | 11.62 | 11.07 | 11.58 | 455,258 | +0.35(+3.11%) |
Apr 11, 2005 | 11.26 | 11.36 | 11.19 | 11.23 | 154,225 | -0.01(-0.11%) |
Apr 08, 2005 | 11.45 | 11.49 | 11.24 | 11.24 | 128,727 | -0.25(-2.14%) |
Apr 07, 2005 | 11.40 | 11.53 | 11.36 | 11.49 | 103,847 | +0.03(+0.28%) |
Apr 06, 2005 | 11.58 | 11.62 | 11.41 | 11.45 | 170,297 | -0.10(-0.84%) |
Apr 05, 2005 | 11.53 | 11.62 | 11.46 | 11.55 | 406,425 | +0.08(+0.73%) |
Apr 04, 2005 | 11.45 | 11.59 | 11.31 | 11.47 | 170,297 | +0.05(+0.40%) |
Apr 01, 2005 | 11.58 | 11.66 | 11.30 | 11.42 | 298,560 | -0.06(-0.51%) |
Mar 31, 2005 | 11.60 | 11.62 | 11.40 | 11.48 | 293,152 | -0.11(-0.95%) |
Mar 30, 2005 | 11.42 | 11.62 | 11.36 | 11.59 | 228,092 | +0.26(+2.28%) |
Mar 29, 2005 | 11.34 | 11.62 | 11.29 | 11.33 | 444,750 | -0.05(-0.40%) |
Mar 28, 2005 | 11.23 | 11.48 | 11.23 | 11.38 | 336,576 | +0.15(+1.33%) |
Mar 24, 2005 | 11.51 | 11.51 | 11.20 | 11.23 | 396,226 | -0.28(-2.42%) |
Mar 23, 2005 | 11.62 | 11.64 | 11.49 | 11.51 | 186,523 | -0.06(-0.50%) |
Mar 22, 2005 | 11.71 | 11.84 | 11.53 | 11.56 | 138,926 | -0.08(-0.72%) |
Mar 21, 2005 | 11.78 | 11.78 | 11.62 | 11.65 | 190,695 | -0.16(-1.32%) |
Mar 18, 2005 | 12.00 | 12.02 | 11.76 | 11.80 | 442,896 | -0.12(-1.03%) |
Mar 17, 2005 | 12.00 | 12.00 | 11.86 | 11.93 | 198,885 | +0.02(+0.16%) |
Mar 16, 2005 | 11.93 | 12.00 | 11.86 | 11.91 | 207,848 | -0.04(-0.32%) |
Mar 15, 2005 | 12.15 | 12.17 | 11.91 | 11.95 | 195,795 | -0.14(-1.12%) |
Mar 14, 2005 | 12.03 | 12.10 | 11.96 | 12.08 | 167,360 | +0.12(+0.97%) |
Mar 11, 2005 | 11.99 | 12.01 | 11.87 | 11.96 | 157,934 | +0.04(+0.33%) |
Mar 10, 2005 | 12.04 | 12.10 | 11.83 | 11.93 | 299,797 | -0.06(-0.54%) |
Mar 09, 2005 | 12.28 | 12.28 | 11.96 | 11.99 | 462,830 | -0.29(-2.37%) |
Mar 08, 2005 | 12.35 | 12.39 | 12.26 | 12.28 | 321,122 | -0.06(-0.52%) |
Mar 07, 2005 | 12.29 | 12.42 | 12.27 | 12.35 | 305,205 | +0.01(+0.05%) |
Mar 04, 2005 | 12.36 | 12.41 | 12.22 | 12.34 | 188,532 | +0.07(+0.58%) |
Mar 03, 2005 | 12.33 | 12.35 | 12.07 | 12.27 | 317,568 | -0.04(-0.32%) |
Mar 02, 2005 | 12.23 | 12.38 | 12.17 | 12.31 | 276,462 | +0.00(+0.00%) |