Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.44 | 13.37 | 12.44 | 12.79 | 95,277 | +0.16(+1.26%) |
May 27, 2005 | 12.46 | 12.67 | 12.40 | 12.63 | 41,516 | -0.15(-1.18%) |
May 26, 2005 | 12.36 | 12.82 | 12.33 | 12.78 | 53,327 | +0.30(+2.42%) |
May 25, 2005 | 12.75 | 12.83 | 12.37 | 12.48 | 25,848 | +0.06(+0.47%) |
May 24, 2005 | 12.07 | 12.87 | 12.07 | 12.42 | 33,630 | -0.02(-0.14%) |
May 23, 2005 | 12.46 | 12.59 | 12.23 | 12.44 | 13,931 | -0.11(-0.87%) |
May 20, 2005 | 12.33 | 12.94 | 12.10 | 12.54 | 18,135 | -0.05(-0.40%) |
May 19, 2005 | 12.81 | 13.00 | 12.59 | 12.59 | 38,658 | -0.34(-2.66%) |
May 18, 2005 | 12.44 | 13.34 | 12.13 | 12.94 | 51,637 | +0.58(+4.68%) |
May 17, 2005 | 11.93 | 12.56 | 11.93 | 12.36 | 26,591 | +0.13(+1.03%) |
May 16, 2005 | 12.16 | 12.62 | 12.16 | 12.23 | 32,609 | +0.08(+0.62%) |
May 13, 2005 | 12.42 | 12.65 | 12.07 | 12.16 | 36,709 | -0.46(-3.65%) |
May 12, 2005 | 12.85 | 12.95 | 12.44 | 12.62 | 63,427 | +0.08(+0.60%) |
May 11, 2005 | 12.79 | 12.90 | 12.54 | 12.54 | 95,712 | -0.56(-4.29%) |
May 10, 2005 | 12.58 | 13.18 | 12.58 | 13.11 | 60,867 | +0.32(+2.49%) |
May 09, 2005 | 13.17 | 13.20 | 12.40 | 12.79 | 164,346 | -0.52(-3.91%) |
May 06, 2005 | 13.27 | 13.38 | 13.18 | 13.31 | 55,384 | +0.12(+0.89%) |
May 05, 2005 | 13.79 | 13.79 | 13.16 | 13.19 | 80,985 | -0.30(-2.24%) |
May 04, 2005 | 14.16 | 14.42 | 13.49 | 13.49 | 102,891 | +0.58(+4.48%) |
May 03, 2005 | 12.37 | 14.71 | 12.37 | 12.91 | 210,800 | +0.42(+3.36%) |
May 02, 2005 | 11.82 | 12.96 | 11.82 | 12.49 | 96,994 | +0.64(+5.37%) |
Apr 29, 2005 | 11.55 | 11.97 | 11.55 | 11.86 | 56,850 | +0.03(+0.21%) |
Apr 28, 2005 | 11.55 | 11.91 | 11.55 | 11.83 | 83,329 | +0.23(+1.95%) |
Apr 27, 2005 | 11.73 | 11.99 | 11.49 | 11.61 | 77,155 | -0.30(-2.53%) |
Apr 26, 2005 | 11.40 | 12.02 | 11.40 | 11.91 | 100,730 | +0.34(+2.97%) |
Apr 25, 2005 | 11.45 | 12.21 | 11.39 | 11.56 | 67,609 | +0.39(+3.45%) |
Apr 22, 2005 | 11.14 | 11.66 | 11.11 | 11.18 | 50,113 | -0.02(-0.15%) |
Apr 21, 2005 | 10.80 | 11.48 | 10.80 | 11.19 | 84,924 | +0.05(+0.45%) |
Apr 20, 2005 | 11.71 | 12.03 | 11.01 | 11.14 | 100,113 | -0.67(-5.68%) |
Apr 19, 2005 | 12.75 | 12.92 | 11.66 | 11.81 | 117,823 | -1.01(-7.91%) |
Apr 18, 2005 | 13.25 | 13.37 | 12.80 | 12.83 | 49,691 | -0.76(-5.61%) |
Apr 15, 2005 | 13.37 | 13.81 | 13.30 | 13.59 | 71,300 | -0.07(-0.49%) |
Apr 14, 2005 | 13.42 | 13.72 | 13.42 | 13.66 | 43,987 | +0.13(+0.99%) |
Apr 13, 2005 | 14.05 | 14.05 | 13.43 | 13.53 | 134,597 | -0.65(-4.61%) |
Apr 12, 2005 | 15.18 | 15.83 | 13.84 | 14.18 | 112,875 | -1.57(-9.96%) |
Apr 11, 2005 | 15.02 | 16.04 | 15.02 | 15.75 | 46,316 | +0.49(+3.24%) |
Apr 08, 2005 | 15.35 | 15.52 | 15.14 | 15.25 | 31,660 | -0.29(-1.83%) |
Apr 07, 2005 | 15.55 | 15.73 | 15.35 | 15.54 | 54,542 | -0.26(-1.65%) |
Apr 06, 2005 | 15.71 | 15.88 | 15.37 | 15.80 | 79,231 | +0.13(+0.86%) |
Apr 05, 2005 | 14.95 | 15.74 | 14.95 | 15.66 | 94,478 | +0.21(+1.36%) |
Apr 04, 2005 | 15.58 | 15.89 | 14.57 | 15.45 | 124,537 | -0.32(-2.05%) |
Apr 01, 2005 | 15.72 | 16.60 | 15.51 | 15.78 | 163,625 | +0.06(+0.40%) |
Mar 31, 2005 | 15.19 | 15.72 | 15.19 | 15.71 | 67,038 | +0.45(+2.97%) |
Mar 30, 2005 | 15.65 | 15.73 | 15.18 | 15.26 | 92,518 | -0.17(-1.09%) |
Mar 29, 2005 | 15.68 | 15.80 | 15.24 | 15.43 | 242,228 | -0.23(-1.45%) |
Mar 28, 2005 | 15.30 | 15.81 | 15.09 | 15.66 | 373,770 | -0.04(-0.27%) |
Mar 24, 2005 | 16.06 | 16.64 | 15.35 | 15.70 | 395,534 | -0.62(-3.80%) |
Mar 23, 2005 | 16.75 | 16.77 | 16.04 | 16.32 | 197,950 | -0.54(-3.18%) |
Mar 22, 2005 | 17.28 | 17.48 | 16.80 | 16.85 | 129,351 | -0.62(-3.55%) |
Mar 21, 2005 | 17.63 | 17.81 | 17.37 | 17.48 | 169,137 | -0.39(-2.21%) |
Mar 18, 2005 | 18.46 | 18.46 | 17.65 | 17.87 | 168,179 | -0.16(-0.88%) |
Mar 17, 2005 | 18.28 | 18.84 | 17.73 | 18.03 | 179,255 | -0.78(-4.15%) |
Mar 16, 2005 | 19.12 | 19.14 | 17.86 | 18.81 | 169,557 | -0.46(-2.39%) |
Mar 15, 2005 | 19.63 | 20.40 | 19.12 | 19.27 | 166,865 | -1.12(-5.47%) |
Mar 14, 2005 | 22.68 | 23.24 | 19.29 | 20.38 | 384,274 | -4.08(-16.69%) |
Mar 11, 2005 | 24.24 | 24.54 | 24.24 | 24.47 | 35,754 | +0.01(+0.03%) |
Mar 10, 2005 | 24.74 | 25.00 | 24.18 | 24.46 | 44,749 | -0.49(-1.98%) |
Mar 09, 2005 | 25.91 | 25.91 | 24.42 | 24.95 | 50,146 | -0.66(-2.59%) |
Mar 08, 2005 | 25.74 | 25.78 | 25.54 | 25.62 | 112,392 | -0.04(-0.16%) |
Mar 07, 2005 | 25.74 | 25.78 | 24.82 | 25.66 | 91,019 | +0.58(+2.31%) |
Mar 04, 2005 | 25.53 | 25.53 | 24.54 | 25.08 | 49,537 | -0.35(-1.38%) |
Mar 03, 2005 | 25.82 | 25.91 | 24.83 | 25.43 | 82,202 | -0.38(-1.46%) |
Mar 02, 2005 | 24.68 | 25.81 | 24.15 | 25.81 | 200,859 | +1.17(+4.73%) |