Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.35 | 13.42 | 13.27 | 13.27 | 73,792 | -0.09(-0.68%) |
May 27, 2005 | 13.27 | 13.38 | 13.16 | 13.37 | 65,221 | +0.14(+1.05%) |
May 26, 2005 | 13.23 | 13.31 | 13.21 | 13.23 | 81,526 | +0.00(+0.00%) |
May 25, 2005 | 13.32 | 13.33 | 13.17 | 13.23 | 99,713 | -0.17(-1.25%) |
May 24, 2005 | 13.68 | 13.68 | 13.39 | 13.39 | 142,567 | -0.28(-2.03%) |
May 23, 2005 | 13.63 | 13.78 | 13.58 | 13.67 | 240,818 | +0.23(+1.74%) |
May 20, 2005 | 13.28 | 13.44 | 13.06 | 13.44 | 147,584 | +0.16(+1.22%) |
May 19, 2005 | 13.13 | 13.36 | 12.99 | 13.27 | 277,191 | +0.18(+1.39%) |
May 18, 2005 | 13.00 | 13.09 | 12.92 | 13.09 | 435,437 | +0.15(+1.18%) |
May 17, 2005 | 12.80 | 12.96 | 12.70 | 12.94 | 328,825 | +0.26(+2.08%) |
May 16, 2005 | 12.27 | 12.76 | 12.27 | 12.68 | 282,417 | +0.02(+0.19%) |
May 13, 2005 | 13.18 | 13.18 | 12.53 | 12.65 | 637,582 | -0.57(-4.34%) |
May 12, 2005 | 13.40 | 13.47 | 13.16 | 13.23 | 53,515 | -0.26(-1.95%) |
May 11, 2005 | 13.39 | 13.54 | 13.20 | 13.49 | 51,006 | +0.02(+0.18%) |
May 10, 2005 | 13.35 | 13.47 | 13.29 | 13.47 | 72,119 | +0.07(+0.54%) |
May 09, 2005 | 13.31 | 13.42 | 13.30 | 13.39 | 62,922 | +0.09(+0.65%) |
May 06, 2005 | 13.42 | 13.42 | 13.27 | 13.31 | 62,922 | -0.11(-0.82%) |
May 05, 2005 | 13.39 | 13.61 | 13.35 | 13.42 | 122,081 | +0.04(+0.29%) |
May 04, 2005 | 13.36 | 13.39 | 13.35 | 13.38 | 28,429 | +0.07(+0.50%) |
May 03, 2005 | 13.47 | 13.47 | 13.24 | 13.31 | 44,317 | -0.12(-0.93%) |
May 02, 2005 | 13.32 | 13.44 | 13.23 | 13.44 | 100,131 | +0.19(+1.44%) |
Apr 29, 2005 | 13.21 | 13.29 | 13.19 | 13.25 | 123,753 | +0.04(+0.29%) |
Apr 28, 2005 | 13.25 | 13.27 | 13.21 | 13.21 | 38,673 | -0.07(-0.54%) |
Apr 27, 2005 | 13.25 | 13.36 | 13.18 | 13.28 | 178,314 | +0.06(+0.47%) |
Apr 26, 2005 | 13.23 | 13.25 | 13.03 | 13.22 | 71,701 | -0.04(-0.33%) |
Apr 25, 2005 | 12.99 | 13.27 | 12.98 | 13.26 | 73,374 | +0.24(+1.84%) |
Apr 22, 2005 | 13.06 | 13.06 | 12.94 | 13.02 | 110,165 | -0.06(-0.48%) |
Apr 21, 2005 | 13.08 | 13.16 | 13.02 | 13.08 | 78,391 | +0.06(+0.48%) |
Apr 20, 2005 | 13.16 | 13.16 | 12.94 | 13.02 | 127,934 | -0.06(-0.44%) |
Apr 19, 2005 | 13.13 | 13.23 | 12.93 | 13.08 | 65,221 | -0.08(-0.62%) |
Apr 18, 2005 | 13.04 | 13.18 | 13.03 | 13.16 | 37,209 | +0.10(+0.77%) |
Apr 15, 2005 | 13.21 | 13.28 | 12.99 | 13.06 | 53,306 | -0.14(-1.09%) |
Apr 14, 2005 | 13.15 | 13.29 | 13.15 | 13.20 | 48,916 | +0.02(+0.18%) |
Apr 13, 2005 | 13.22 | 13.25 | 13.15 | 13.18 | 109,956 | -0.02(-0.18%) |
Apr 12, 2005 | 12.92 | 13.27 | 12.85 | 13.20 | 151,138 | +0.29(+2.22%) |
Apr 11, 2005 | 12.96 | 13.04 | 12.88 | 12.92 | 48,289 | -0.02(-0.15%) |
Apr 08, 2005 | 13.20 | 13.21 | 12.94 | 12.94 | 88,843 | -0.20(-1.53%) |
Apr 07, 2005 | 13.08 | 13.20 | 13.01 | 13.14 | 17,559 | +0.02(+0.18%) |
Apr 06, 2005 | 13.12 | 13.26 | 13.09 | 13.11 | 28,011 | +0.06(+0.44%) |
Apr 05, 2005 | 13.03 | 13.07 | 12.98 | 13.05 | 32,819 | -0.00(-0.04%) |
Apr 04, 2005 | 13.01 | 13.06 | 12.77 | 13.06 | 143,403 | +0.09(+0.70%) |
Apr 01, 2005 | 13.06 | 13.13 | 12.88 | 12.97 | 102,431 | -0.02(-0.15%) |
Mar 31, 2005 | 13.00 | 13.09 | 12.88 | 12.99 | 106,194 | -0.01(-0.11%) |
Mar 30, 2005 | 12.92 | 13.00 | 12.84 | 13.00 | 70,029 | +0.10(+0.74%) |
Mar 29, 2005 | 12.91 | 12.96 | 12.77 | 12.91 | 109,747 | -0.07(-0.55%) |
Mar 28, 2005 | 12.92 | 13.05 | 12.83 | 12.98 | 66,475 | +0.00(+0.04%) |
Mar 24, 2005 | 12.97 | 13.14 | 12.96 | 12.97 | 58,532 | +0.05(+0.41%) |
Mar 23, 2005 | 12.95 | 13.05 | 12.82 | 12.92 | 92,188 | -0.03(-0.22%) |
Mar 22, 2005 | 12.92 | 13.32 | 12.92 | 12.95 | 108,911 | +0.03(+0.26%) |
Mar 21, 2005 | 13.05 | 13.05 | 12.89 | 12.92 | 59,159 | -0.13(-0.99%) |
Mar 18, 2005 | 13.34 | 13.34 | 13.05 | 13.05 | 162,217 | -0.23(-1.77%) |
Mar 17, 2005 | 13.13 | 13.33 | 13.04 | 13.28 | 44,526 | +0.20(+1.50%) |
Mar 16, 2005 | 13.12 | 13.35 | 13.01 | 13.08 | 115,601 | -0.29(-2.18%) |
Mar 15, 2005 | 13.29 | 13.49 | 13.29 | 13.38 | 100,967 | +0.09(+0.65%) |
Mar 14, 2005 | 13.45 | 13.51 | 13.18 | 13.29 | 84,035 | -0.11(-0.82%) |
Mar 11, 2005 | 13.66 | 13.66 | 13.37 | 13.40 | 76,300 | -0.06(-0.43%) |
Mar 10, 2005 | 13.40 | 13.68 | 13.35 | 13.46 | 124,380 | +0.06(+0.43%) |
Mar 09, 2005 | 13.61 | 13.61 | 13.40 | 13.40 | 81,526 | -0.21(-1.51%) |
Mar 08, 2005 | 13.78 | 13.78 | 13.60 | 13.60 | 53,306 | -0.21(-1.49%) |
Mar 07, 2005 | 13.87 | 13.93 | 13.74 | 13.81 | 90,724 | -0.06(-0.45%) |
Mar 04, 2005 | 13.90 | 13.99 | 13.83 | 13.87 | 113,719 | +0.05(+0.35%) |
Mar 03, 2005 | 13.58 | 13.95 | 13.56 | 13.82 | 98,250 | +0.24(+1.80%) |
Mar 02, 2005 | 13.65 | 13.81 | 13.57 | 13.58 | 65,221 | -0.16(-1.18%) |