Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.04 | 14.20 | 13.92 | 13.92 | 946,569 | -0.15(-1.07%) |
May 27, 2005 | 14.03 | 14.18 | 13.91 | 14.07 | 517,903 | -0.01(-0.07%) |
May 26, 2005 | 13.79 | 14.49 | 13.71 | 14.08 | 901,301 | +0.18(+1.29%) |
May 25, 2005 | 14.01 | 14.19 | 13.78 | 13.90 | 964,415 | -0.11(-0.79%) |
May 24, 2005 | 14.09 | 14.28 | 13.91 | 14.01 | 1,489,200 | +0.01(+0.07%) |
May 23, 2005 | 14.47 | 14.56 | 13.91 | 14.00 | 2,280,246 | -0.55(-3.78%) |
May 20, 2005 | 14.46 | 14.61 | 14.20 | 14.55 | 4,152,769 | +0.55(+3.93%) |
May 19, 2005 | 13.75 | 14.42 | 13.51 | 14.00 | 3,204,605 | +0.30(+2.19%) |
May 18, 2005 | 13.38 | 14.05 | 13.22 | 13.70 | 3,739,300 | +0.50(+3.79%) |
May 17, 2005 | 12.90 | 13.37 | 12.50 | 13.20 | 2,549,915 | +0.22(+1.69%) |
May 16, 2005 | 12.80 | 13.20 | 12.25 | 12.98 | 1,439,197 | +0.19(+1.49%) |
May 13, 2005 | 13.36 | 13.62 | 12.71 | 12.79 | 1,959,235 | -0.60(-4.48%) |
May 12, 2005 | 13.45 | 13.93 | 13.19 | 13.39 | 3,054,551 | -0.01(-0.07%) |
May 11, 2005 | 13.52 | 13.60 | 12.77 | 13.40 | 5,647,605 | +0.00(+0.00%) |
May 10, 2005 | 12.63 | 13.82 | 12.13 | 13.40 | 23,075,682 | +2.21(+19.75%) |
May 09, 2005 | 10.73 | 11.27 | 10.65 | 11.19 | 784,088 | +0.54(+5.07%) |
May 06, 2005 | 10.03 | 10.67 | 9.870 | 10.65 | 696,416 | +0.65(+6.50%) |
May 05, 2005 | 9.680 | 10.00 | 9.580 | 10.00 | 458,679 | +0.33(+3.41%) |
May 04, 2005 | 9.650 | 9.730 | 9.500 | 9.670 | 489,506 | +0.10(+1.04%) |
May 03, 2005 | 9.400 | 9.680 | 9.330 | 9.570 | 389,295 | +0.15(+1.59%) |
May 02, 2005 | 9.580 | 9.750 | 9.200 | 9.420 | 519,768 | -0.11(-1.15%) |
Apr 29, 2005 | 9.190 | 9.590 | 9.031 | 9.530 | 398,643 | +0.34(+3.70%) |
Apr 28, 2005 | 9.480 | 9.510 | 9.090 | 9.190 | 502,223 | -0.26(-2.75%) |
Apr 27, 2005 | 9.550 | 9.910 | 9.270 | 9.450 | 508,930 | -0.12(-1.25%) |
Apr 26, 2005 | 9.980 | 10.04 | 9.220 | 9.570 | 836,006 | -0.39(-3.92%) |
Apr 25, 2005 | 9.720 | 9.980 | 9.680 | 9.960 | 333,315 | +0.27(+2.79%) |
Apr 22, 2005 | 9.830 | 9.830 | 9.450 | 9.690 | 389,263 | -0.05(-0.51%) |
Apr 21, 2005 | 9.300 | 9.800 | 9.300 | 9.740 | 488,008 | +0.46(+4.96%) |
Apr 20, 2005 | 9.550 | 9.550 | 9.120 | 9.280 | 575,306 | -0.18(-1.90%) |
Apr 19, 2005 | 9.570 | 9.654 | 9.380 | 9.460 | 490,141 | -0.09(-0.94%) |
Apr 18, 2005 | 9.590 | 9.770 | 9.321 | 9.550 | 495,211 | -0.02(-0.21%) |
Apr 15, 2005 | 9.350 | 9.870 | 9.350 | 9.570 | 651,394 | +0.06(+0.63%) |
Apr 14, 2005 | 9.620 | 9.790 | 9.470 | 9.510 | 335,379 | -0.13(-1.35%) |
Apr 13, 2005 | 10.09 | 10.16 | 9.550 | 9.640 | 487,565 | -0.49(-4.84%) |
Apr 12, 2005 | 9.950 | 10.16 | 9.430 | 10.13 | 569,394 | +0.10(+1.00%) |
Apr 11, 2005 | 10.00 | 10.19 | 9.910 | 10.03 | 494,385 | +0.03(+0.30%) |
Apr 08, 2005 | 9.980 | 10.15 | 9.950 | 10.00 | 721,605 | +0.04(+0.40%) |
Apr 07, 2005 | 9.600 | 9.960 | 9.460 | 9.960 | 617,792 | +0.46(+4.84%) |
Apr 06, 2005 | 9.140 | 9.740 | 9.120 | 9.500 | 694,413 | +0.49(+5.44%) |
Apr 05, 2005 | 8.900 | 9.100 | 8.610 | 9.010 | 785,081 | +0.18(+2.04%) |
Apr 04, 2005 | 9.200 | 9.299 | 8.750 | 8.830 | 662,790 | -0.27(-2.97%) |
Apr 01, 2005 | 9.310 | 9.590 | 9.060 | 9.100 | 521,561 | -0.26(-2.78%) |
Mar 31, 2005 | 9.450 | 9.450 | 9.210 | 9.360 | 455,609 | -0.10(-1.06%) |
Mar 30, 2005 | 9.240 | 9.460 | 9.200 | 9.460 | 482,072 | +0.23(+2.49%) |
Mar 29, 2005 | 9.600 | 9.840 | 9.200 | 9.230 | 623,792 | -0.41(-4.25%) |
Mar 28, 2005 | 9.900 | 10.15 | 9.600 | 9.640 | 406,106 | -0.28(-2.82%) |
Mar 24, 2005 | 9.970 | 10.13 | 9.850 | 9.920 | 229,075 | -0.04(-0.40%) |
Mar 23, 2005 | 9.980 | 10.20 | 9.860 | 9.960 | 589,448 | -0.05(-0.50%) |
Mar 22, 2005 | 10.14 | 10.19 | 9.930 | 10.01 | 511,186 | -0.08(-0.79%) |
Mar 21, 2005 | 10.40 | 10.50 | 10.01 | 10.09 | 484,437 | -0.31(-2.98%) |
Mar 18, 2005 | 10.39 | 10.57 | 10.27 | 10.40 | 1,064,051 | +0.04(+0.39%) |
Mar 17, 2005 | 10.28 | 10.41 | 10.09 | 10.36 | 390,088 | +0.07(+0.68%) |
Mar 16, 2005 | 10.27 | 10.50 | 10.24 | 10.29 | 355,548 | -0.05(-0.48%) |
Mar 15, 2005 | 10.74 | 10.88 | 10.26 | 10.34 | 451,987 | -0.34(-3.18%) |
Mar 14, 2005 | 10.11 | 10.75 | 10.11 | 10.68 | 550,337 | +0.54(+5.33%) |
Mar 11, 2005 | 10.41 | 10.55 | 10.07 | 10.14 | 505,459 | -0.29(-2.78%) |
Mar 10, 2005 | 10.33 | 10.71 | 10.33 | 10.43 | 571,523 | +0.08(+0.77%) |
Mar 09, 2005 | 10.27 | 10.46 | 10.20 | 10.35 | 489,213 | +0.00(+0.00%) |
Mar 08, 2005 | 10.47 | 10.54 | 10.28 | 10.35 | 801,813 | -0.08(-0.77%) |
Mar 07, 2005 | 10.66 | 11.00 | 10.36 | 10.43 | 576,271 | -0.25(-2.34%) |
Mar 04, 2005 | 11.54 | 11.55 | 10.66 | 10.68 | 833,108 | -0.77(-6.72%) |
Mar 03, 2005 | 11.44 | 11.96 | 11.08 | 11.45 | 479,564 | +0.04(+0.35%) |
Mar 02, 2005 | 11.66 | 11.89 | 11.30 | 11.41 | 565,363 | -0.33(-2.81%) |