Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.30 | 14.52 | 13.26 | 14.44 | 621,195 | +1.22(+9.26%) |
May 27, 2005 | 13.35 | 13.35 | 13.06 | 13.22 | 75,192 | -0.04(-0.34%) |
May 26, 2005 | 13.01 | 13.31 | 12.97 | 13.26 | 107,290 | +0.34(+2.65%) |
May 25, 2005 | 13.24 | 13.28 | 12.80 | 12.92 | 91,185 | -0.32(-2.45%) |
May 24, 2005 | 13.24 | 13.26 | 13.07 | 13.24 | 237,793 | -0.09(-0.67%) |
May 23, 2005 | 13.40 | 13.48 | 13.29 | 13.33 | 184,703 | -0.06(-0.47%) |
May 20, 2005 | 13.34 | 13.49 | 13.28 | 13.40 | 163,045 | +0.12(+0.88%) |
May 19, 2005 | 12.87 | 13.29 | 12.87 | 13.28 | 217,468 | +0.46(+3.58%) |
May 18, 2005 | 12.52 | 12.82 | 12.52 | 12.82 | 242,347 | +0.33(+2.67%) |
May 17, 2005 | 12.52 | 12.56 | 12.39 | 12.49 | 121,173 | -0.03(-0.22%) |
May 16, 2005 | 12.45 | 12.74 | 12.32 | 12.52 | 126,393 | +0.09(+0.72%) |
May 13, 2005 | 12.52 | 12.57 | 12.30 | 12.43 | 251,121 | -0.07(-0.58%) |
May 12, 2005 | 12.52 | 12.56 | 12.33 | 12.50 | 139,832 | +0.01(+0.07%) |
May 11, 2005 | 12.38 | 12.52 | 12.33 | 12.49 | 160,935 | +0.15(+1.24%) |
May 10, 2005 | 12.92 | 12.92 | 12.33 | 12.33 | 232,351 | -0.62(-4.80%) |
May 09, 2005 | 12.97 | 13.13 | 12.88 | 12.96 | 77,413 | +0.00(+0.00%) |
May 06, 2005 | 13.01 | 13.13 | 12.88 | 12.96 | 142,054 | +0.09(+0.70%) |
May 05, 2005 | 13.05 | 13.27 | 12.87 | 12.87 | 78,635 | -0.16(-1.24%) |
May 04, 2005 | 12.88 | 13.06 | 12.85 | 13.03 | 114,953 | +0.13(+0.98%) |
May 03, 2005 | 12.94 | 13.06 | 12.78 | 12.90 | 122,728 | -0.03(-0.21%) |
May 02, 2005 | 13.26 | 13.26 | 12.61 | 12.93 | 254,897 | -0.33(-2.51%) |
Apr 29, 2005 | 13.19 | 13.32 | 13.12 | 13.26 | 177,595 | +0.07(+0.55%) |
Apr 28, 2005 | 13.20 | 13.24 | 13.07 | 13.19 | 293,327 | +0.00(+0.00%) |
Apr 27, 2005 | 12.58 | 13.26 | 12.58 | 13.19 | 362,743 | +0.70(+5.62%) |
Apr 26, 2005 | 12.24 | 12.59 | 12.15 | 12.49 | 227,353 | +0.25(+2.06%) |
Apr 25, 2005 | 11.98 | 12.28 | 11.98 | 12.24 | 217,801 | +0.22(+1.80%) |
Apr 22, 2005 | 11.86 | 12.02 | 11.55 | 12.02 | 242,569 | +0.10(+0.83%) |
Apr 21, 2005 | 11.75 | 11.97 | 11.64 | 11.92 | 116,286 | +0.26(+2.24%) |
Apr 20, 2005 | 11.69 | 11.75 | 11.52 | 11.66 | 190,368 | -0.02(-0.15%) |
Apr 19, 2005 | 11.71 | 11.71 | 11.43 | 11.68 | 290,106 | -0.13(-1.07%) |
Apr 18, 2005 | 11.46 | 11.88 | 11.27 | 11.80 | 199,697 | +0.34(+2.98%) |
Apr 15, 2005 | 12.15 | 12.15 | 11.40 | 11.46 | 116,397 | -0.68(-5.56%) |
Apr 14, 2005 | 12.15 | 12.33 | 12.07 | 12.14 | 265,227 | -0.02(-0.15%) |
Apr 13, 2005 | 12.03 | 12.22 | 12.03 | 12.15 | 252,232 | +0.14(+1.12%) |
Apr 12, 2005 | 11.50 | 12.03 | 11.43 | 12.02 | 152,605 | +0.52(+4.54%) |
Apr 11, 2005 | 11.66 | 11.75 | 11.39 | 11.50 | 185,481 | -0.16(-1.39%) |
Apr 08, 2005 | 12.02 | 12.06 | 11.60 | 11.66 | 187,480 | -0.41(-3.43%) |
Apr 07, 2005 | 11.97 | 12.24 | 11.80 | 12.07 | 83,522 | +0.07(+0.60%) |
Apr 06, 2005 | 12.09 | 12.14 | 11.91 | 12.00 | 179,816 | -0.04(-0.30%) |
Apr 05, 2005 | 12.06 | 12.07 | 11.90 | 12.04 | 109,289 | -0.03(-0.22%) |
Apr 04, 2005 | 12.20 | 12.20 | 11.81 | 12.06 | 148,607 | -0.16(-1.33%) |
Apr 01, 2005 | 12.33 | 12.66 | 11.91 | 12.23 | 177,484 | -0.02(-0.15%) |
Mar 31, 2005 | 12.17 | 12.26 | 11.86 | 12.24 | 226,687 | +0.10(+0.82%) |
Mar 30, 2005 | 11.93 | 12.18 | 11.65 | 12.15 | 225,465 | -0.04(-0.30%) |
Mar 29, 2005 | 12.31 | 12.47 | 12.05 | 12.18 | 168,043 | -0.12(-0.95%) |
Mar 28, 2005 | 12.62 | 12.74 | 12.10 | 12.30 | 196,699 | -0.29(-2.29%) |
Mar 24, 2005 | 12.65 | 12.84 | 12.57 | 12.59 | 125,616 | +0.03(+0.21%) |
Mar 23, 2005 | 12.75 | 12.80 | 12.37 | 12.56 | 234,683 | -0.18(-1.41%) |
Mar 22, 2005 | 12.95 | 13.06 | 12.70 | 12.74 | 368,852 | -0.21(-1.60%) |
Mar 21, 2005 | 13.47 | 13.61 | 12.93 | 12.95 | 618,530 | -0.52(-3.88%) |
Mar 18, 2005 | 13.37 | 13.80 | 13.33 | 13.47 | 725,154 | +0.19(+1.42%) |
Mar 17, 2005 | 12.49 | 13.33 | 12.45 | 13.28 | 351,859 | +0.80(+6.42%) |
Mar 16, 2005 | 11.88 | 12.56 | 11.58 | 12.48 | 601,981 | +0.86(+7.44%) |
Mar 15, 2005 | 11.43 | 11.70 | 11.43 | 11.61 | 188,369 | +0.22(+1.89%) |
Mar 14, 2005 | 11.34 | 11.46 | 11.25 | 11.40 | 159,491 | -0.04(-0.31%) |
Mar 11, 2005 | 11.14 | 11.43 | 11.08 | 11.43 | 164,267 | +0.21(+1.84%) |
Mar 10, 2005 | 11.41 | 11.41 | 10.98 | 11.23 | 223,799 | -0.17(-1.50%) |
Mar 09, 2005 | 11.40 | 11.45 | 11.30 | 11.40 | 179,816 | +0.01(+0.08%) |
Mar 08, 2005 | 11.30 | 11.47 | 11.24 | 11.39 | 321,982 | +0.09(+0.80%) |
Mar 07, 2005 | 11.43 | 11.61 | 11.03 | 11.30 | 655,959 | +0.39(+3.55%) |
Mar 04, 2005 | 10.67 | 10.94 | 10.49 | 10.91 | 161,601 | +0.48(+4.57%) |
Mar 03, 2005 | 10.45 | 10.67 | 10.37 | 10.44 | 157,492 | -0.01(-0.09%) |
Mar 02, 2005 | 10.53 | 10.77 | 10.35 | 10.44 | 287,995 | -0.13(-1.28%) |