Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.31 | 12.54 | 12.23 | 12.24 | 276,373 | -0.15(-1.21%) |
May 27, 2005 | 12.62 | 12.62 | 12.39 | 12.39 | 234,794 | -0.16(-1.27%) |
May 26, 2005 | 12.75 | 12.77 | 12.52 | 12.55 | 253,295 | -0.03(-0.24%) |
May 25, 2005 | 12.95 | 13.00 | 12.51 | 12.58 | 806,891 | +0.16(+1.29%) |
May 24, 2005 | 12.27 | 12.62 | 12.22 | 12.42 | 176,800 | +0.06(+0.49%) |
May 23, 2005 | 12.45 | 12.45 | 12.16 | 12.36 | 325,739 | -0.02(-0.16%) |
May 20, 2005 | 12.10 | 12.49 | 12.05 | 12.38 | 478,373 | +0.29(+2.40%) |
May 19, 2005 | 11.95 | 12.10 | 11.84 | 12.09 | 180,704 | +0.15(+1.26%) |
May 18, 2005 | 11.76 | 12.13 | 11.76 | 11.94 | 277,100 | +0.20(+1.70%) |
May 17, 2005 | 11.75 | 11.98 | 11.50 | 11.74 | 166,790 | -0.05(-0.42%) |
May 16, 2005 | 11.86 | 12.00 | 11.50 | 11.79 | 298,418 | -0.13(-1.09%) |
May 13, 2005 | 12.05 | 12.19 | 11.61 | 11.92 | 220,288 | -0.16(-1.32%) |
May 12, 2005 | 12.27 | 12.30 | 12.07 | 12.08 | 323,801 | -0.12(-0.98%) |
May 11, 2005 | 12.55 | 12.61 | 12.10 | 12.20 | 287,602 | -0.31(-2.48%) |
May 10, 2005 | 12.46 | 12.55 | 12.27 | 12.51 | 295,654 | -0.01(-0.08%) |
May 09, 2005 | 12.42 | 12.60 | 11.92 | 12.52 | 626,111 | -0.05(-0.40%) |
May 06, 2005 | 12.98 | 13.00 | 12.05 | 12.57 | 2,279,617 | -1.37(-9.83%) |
May 05, 2005 | 14.28 | 14.28 | 13.25 | 13.94 | 953,472 | -0.30(-2.11%) |
May 04, 2005 | 14.04 | 14.42 | 14.04 | 14.24 | 533,120 | +0.13(+0.92%) |
May 03, 2005 | 14.13 | 14.46 | 13.75 | 14.11 | 857,338 | -0.06(-0.42%) |
May 02, 2005 | 14.60 | 14.70 | 13.72 | 14.17 | 590,839 | -0.32(-2.21%) |
Apr 29, 2005 | 14.20 | 14.50 | 13.79 | 14.49 | 390,877 | +0.51(+3.65%) |
Apr 28, 2005 | 14.00 | 14.50 | 13.80 | 13.98 | 1,083,158 | -0.05(-0.36%) |
Apr 27, 2005 | 13.71 | 14.03 | 13.27 | 14.03 | 463,258 | +0.43(+3.16%) |
Apr 26, 2005 | 12.99 | 13.89 | 12.99 | 13.60 | 1,396,061 | +0.58(+4.45%) |
Apr 25, 2005 | 13.00 | 13.16 | 12.90 | 13.02 | 344,321 | +0.02(+0.15%) |
Apr 22, 2005 | 13.25 | 13.27 | 12.90 | 13.00 | 559,776 | -0.24(-1.81%) |
Apr 21, 2005 | 12.53 | 13.30 | 12.53 | 13.24 | 504,895 | +0.74(+5.92%) |
Apr 20, 2005 | 12.80 | 12.80 | 12.40 | 12.50 | 350,855 | -0.18(-1.42%) |
Apr 19, 2005 | 12.47 | 12.88 | 12.46 | 12.68 | 356,568 | +0.21(+1.68%) |
Apr 18, 2005 | 12.52 | 12.79 | 12.21 | 12.47 | 246,497 | -0.04(-0.32%) |
Apr 15, 2005 | 12.58 | 12.67 | 12.30 | 12.51 | 318,676 | -0.04(-0.32%) |
Apr 14, 2005 | 12.83 | 12.95 | 12.42 | 12.55 | 231,789 | -0.07(-0.55%) |
Apr 13, 2005 | 12.90 | 13.03 | 12.55 | 12.62 | 210,037 | -0.30(-2.32%) |
Apr 12, 2005 | 12.96 | 13.11 | 12.32 | 12.92 | 276,856 | -0.07(-0.54%) |
Apr 11, 2005 | 13.15 | 13.15 | 12.69 | 12.99 | 203,314 | +0.00(+0.00%) |
Apr 08, 2005 | 13.47 | 13.52 | 12.82 | 12.99 | 301,185 | -0.53(-3.92%) |
Apr 07, 2005 | 13.12 | 13.64 | 12.87 | 13.52 | 138,244 | +0.46(+3.56%) |
Apr 06, 2005 | 12.92 | 13.51 | 12.74 | 13.05 | 326,432 | +0.21(+1.60%) |
Apr 05, 2005 | 13.32 | 13.34 | 12.75 | 12.85 | 363,207 | -0.47(-3.53%) |
Apr 04, 2005 | 13.40 | 13.40 | 13.01 | 13.32 | 265,950 | +0.00(+0.00%) |
Apr 01, 2005 | 13.27 | 13.65 | 13.21 | 13.32 | 388,149 | -0.04(-0.30%) |
Mar 31, 2005 | 13.48 | 13.59 | 13.15 | 13.36 | 336,343 | -0.22(-1.62%) |
Mar 30, 2005 | 13.38 | 13.59 | 13.11 | 13.58 | 170,871 | +0.23(+1.72%) |
Mar 29, 2005 | 13.36 | 13.67 | 13.03 | 13.35 | 421,891 | -0.09(-0.67%) |
Mar 28, 2005 | 13.49 | 13.87 | 13.24 | 13.44 | 242,105 | +0.03(+0.22%) |
Mar 24, 2005 | 12.90 | 13.65 | 12.81 | 13.41 | 814,623 | +0.60(+4.68%) |
Mar 23, 2005 | 12.80 | 13.00 | 12.62 | 12.81 | 367,580 | -0.01(-0.08%) |
Mar 22, 2005 | 12.98 | 13.09 | 12.61 | 12.82 | 589,190 | -0.27(-2.06%) |
Mar 21, 2005 | 12.62 | 13.35 | 12.51 | 13.09 | 1,101,041 | +0.70(+5.65%) |
Mar 18, 2005 | 12.97 | 13.17 | 12.31 | 12.39 | 611,746 | -0.53(-4.10%) |
Mar 17, 2005 | 12.33 | 12.98 | 12.15 | 12.92 | 709,778 | +0.69(+5.64%) |
Mar 16, 2005 | 12.90 | 13.01 | 11.94 | 12.23 | 3,013,934 | +0.93(+8.23%) |
Mar 15, 2005 | 12.08 | 12.15 | 11.28 | 11.30 | 559,235 | -0.65(-5.44%) |
Mar 14, 2005 | 11.00 | 11.99 | 11.00 | 11.95 | 351,284 | +0.93(+8.44%) |
Mar 11, 2005 | 10.91 | 11.24 | 10.73 | 11.02 | 410,482 | +0.05(+0.46%) |
Mar 10, 2005 | 11.04 | 11.33 | 10.66 | 10.97 | 478,398 | +0.05(+0.46%) |
Mar 09, 2005 | 10.93 | 11.64 | 10.45 | 10.92 | 1,121,742 | +0.15(+1.39%) |
Mar 08, 2005 | 11.57 | 11.60 | 10.62 | 10.77 | 569,590 | -0.91(-7.79%) |
Mar 07, 2005 | 11.24 | 12.31 | 11.24 | 11.68 | 359,961 | +0.08(+0.69%) |
Mar 04, 2005 | 11.81 | 12.00 | 10.85 | 11.60 | 624,686 | -0.07(-0.60%) |
Mar 03, 2005 | 12.60 | 12.76 | 11.49 | 11.67 | 491,474 | -1.09(-8.54%) |
Mar 02, 2005 | 12.87 | 13.05 | 12.59 | 12.76 | 272,116 | -0.10(-0.78%) |