Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.63 | 13.74 | 13.46 | 13.58 | 38,788 | -0.09(-0.66%) |
May 27, 2005 | 13.62 | 13.82 | 13.50 | 13.67 | 27,344 | -0.13(-0.94%) |
May 26, 2005 | 14.00 | 14.00 | 13.76 | 13.80 | 36,271 | -0.12(-0.86%) |
May 25, 2005 | 13.86 | 13.95 | 13.57 | 13.92 | 36,036 | +0.07(+0.51%) |
May 24, 2005 | 13.78 | 13.97 | 13.47 | 13.85 | 17,900 | +0.16(+1.17%) |
May 23, 2005 | 13.30 | 13.70 | 13.30 | 13.69 | 19,204 | +0.32(+2.39%) |
May 20, 2005 | 13.60 | 13.68 | 12.82 | 13.37 | 77,412 | -0.33(-2.41%) |
May 19, 2005 | 13.44 | 14.00 | 13.20 | 13.70 | 44,365 | +0.30(+2.24%) |
May 18, 2005 | 13.23 | 13.40 | 13.10 | 13.40 | 23,100 | +0.24(+1.82%) |
May 17, 2005 | 13.17 | 13.26 | 13.10 | 13.16 | 26,054 | -0.04(-0.30%) |
May 16, 2005 | 13.37 | 13.57 | 13.10 | 13.20 | 72,550 | -0.28(-2.08%) |
May 13, 2005 | 13.36 | 13.55 | 13.36 | 13.48 | 31,829 | +0.03(+0.22%) |
May 12, 2005 | 13.25 | 13.50 | 13.21 | 13.45 | 31,606 | +0.15(+1.13%) |
May 11, 2005 | 13.35 | 13.36 | 13.25 | 13.30 | 32,042 | -0.11(-0.82%) |
May 10, 2005 | 13.49 | 13.49 | 13.31 | 13.41 | 55,950 | -0.04(-0.30%) |
May 09, 2005 | 13.35 | 13.49 | 13.31 | 13.45 | 92,717 | +0.14(+1.05%) |
May 06, 2005 | 13.25 | 13.31 | 13.25 | 13.31 | 30,044 | +0.03(+0.23%) |
May 05, 2005 | 13.30 | 13.34 | 13.25 | 13.28 | 54,325 | -0.02(-0.15%) |
May 04, 2005 | 13.56 | 13.56 | 13.20 | 13.30 | 67,416 | -0.14(-1.04%) |
May 03, 2005 | 13.21 | 13.72 | 13.21 | 13.44 | 79,097 | +0.13(+0.98%) |
May 02, 2005 | 13.11 | 13.38 | 12.80 | 13.31 | 111,200 | -0.08(-0.60%) |
Apr 29, 2005 | 12.63 | 13.39 | 12.63 | 13.39 | 56,800 | +0.77(+6.10%) |
Apr 28, 2005 | 11.75 | 12.79 | 11.75 | 12.62 | 80,718 | +1.12(+9.74%) |
Apr 27, 2005 | 11.31 | 11.54 | 11.31 | 11.50 | 16,423 | +0.12(+1.05%) |
Apr 26, 2005 | 11.75 | 11.75 | 11.34 | 11.38 | 10,321 | -0.52(-4.37%) |
Apr 25, 2005 | 11.96 | 11.96 | 11.77 | 11.90 | 6,100 | +0.06(+0.51%) |
Apr 22, 2005 | 11.60 | 11.99 | 11.60 | 11.84 | 17,680 | +0.21(+1.81%) |
Apr 21, 2005 | 11.62 | 11.75 | 11.37 | 11.63 | 21,614 | +0.11(+0.95%) |
Apr 20, 2005 | 11.50 | 11.82 | 11.50 | 11.52 | 22,800 | -0.04(-0.35%) |
Apr 19, 2005 | 11.76 | 11.77 | 11.31 | 11.56 | 18,425 | -0.37(-3.10%) |
Apr 18, 2005 | 11.79 | 12.24 | 11.79 | 11.93 | 18,319 | +0.00(+0.00%) |
Apr 15, 2005 | 12.00 | 12.06 | 11.74 | 11.93 | 26,226 | -0.13(-1.08%) |
Apr 14, 2005 | 11.98 | 12.18 | 11.98 | 12.06 | 21,392 | -0.03(-0.25%) |
Apr 13, 2005 | 12.34 | 12.41 | 11.98 | 12.09 | 48,357 | -0.35(-2.81%) |
Apr 12, 2005 | 12.45 | 12.54 | 12.44 | 12.44 | 27,640 | -0.01(-0.08%) |
Apr 11, 2005 | 12.81 | 12.81 | 12.44 | 12.45 | 30,114 | -0.41(-3.19%) |
Apr 08, 2005 | 12.96 | 13.09 | 12.28 | 12.86 | 43,260 | -0.05(-0.39%) |
Apr 07, 2005 | 12.98 | 13.08 | 12.77 | 12.91 | 10,299 | -0.21(-1.60%) |
Apr 06, 2005 | 13.17 | 13.21 | 13.07 | 13.12 | 22,578 | -0.16(-1.20%) |
Apr 05, 2005 | 13.08 | 13.28 | 12.86 | 13.28 | 14,550 | +0.21(+1.61%) |
Apr 04, 2005 | 13.02 | 13.16 | 12.45 | 13.07 | 20,280 | -0.04(-0.31%) |
Apr 01, 2005 | 13.05 | 13.21 | 12.91 | 13.11 | 19,137 | +0.06(+0.46%) |
Mar 31, 2005 | 13.10 | 13.19 | 12.96 | 13.05 | 44,331 | -0.05(-0.38%) |
Mar 30, 2005 | 12.99 | 13.10 | 12.83 | 13.10 | 18,505 | +0.01(+0.08%) |
Mar 29, 2005 | 13.29 | 13.29 | 12.61 | 13.09 | 39,459 | -0.12(-0.91%) |
Mar 28, 2005 | 13.19 | 13.50 | 13.15 | 13.21 | 40,681 | +0.17(+1.30%) |
Mar 24, 2005 | 12.84 | 13.11 | 12.84 | 13.04 | 34,798 | +0.28(+2.19%) |
Mar 23, 2005 | 12.95 | 12.95 | 12.53 | 12.76 | 48,501 | +0.13(+1.03%) |
Mar 22, 2005 | 12.63 | 12.70 | 12.20 | 12.63 | 37,030 | +0.25(+2.02%) |
Mar 21, 2005 | 11.41 | 12.54 | 11.40 | 12.38 | 65,502 | +1.06(+9.36%) |
Mar 18, 2005 | 11.00 | 11.53 | 10.63 | 11.32 | 232,613 | +0.39(+3.57%) |
Mar 17, 2005 | 11.17 | 11.23 | 10.90 | 10.93 | 58,823 | -0.23(-2.06%) |
Mar 16, 2005 | 11.61 | 11.76 | 11.01 | 11.16 | 48,071 | -0.59(-5.02%) |
Mar 15, 2005 | 11.98 | 12.04 | 11.56 | 11.75 | 29,957 | -0.20(-1.67%) |
Mar 14, 2005 | 12.31 | 12.39 | 11.76 | 11.95 | 59,967 | -0.29(-2.37%) |
Mar 11, 2005 | 12.54 | 12.73 | 12.17 | 12.24 | 29,107 | -0.26(-2.08%) |
Mar 10, 2005 | 12.21 | 12.76 | 12.19 | 12.50 | 82,942 | +0.12(+0.97%) |
Mar 09, 2005 | 12.85 | 13.07 | 12.02 | 12.38 | 40,878 | -0.61(-4.70%) |
Mar 08, 2005 | 13.17 | 13.26 | 12.87 | 12.99 | 32,663 | -0.18(-1.37%) |
Mar 07, 2005 | 12.95 | 13.31 | 12.95 | 13.17 | 88,362 | +0.10(+0.77%) |
Mar 04, 2005 | 13.25 | 13.25 | 12.96 | 13.07 | 22,255 | -0.23(-1.73%) |
Mar 03, 2005 | 13.16 | 13.31 | 12.68 | 13.30 | 52,916 | +0.09(+0.68%) |
Mar 02, 2005 | 12.84 | 13.21 | 12.81 | 13.21 | 13,185 | +0.24(+1.85%) |