Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.66 | 10.84 | 10.38 | 10.66 | 111,060 | -0.46(-4.15%) |
May 27, 2005 | 10.33 | 11.16 | 10.24 | 11.12 | 154,721 | +0.74(+7.11%) |
May 26, 2005 | 10.43 | 10.47 | 10.19 | 10.38 | 37,460 | -0.14(-1.32%) |
May 25, 2005 | 10.38 | 10.56 | 10.15 | 10.52 | 80,753 | +0.05(+0.44%) |
May 24, 2005 | 10.52 | 10.56 | 10.19 | 10.47 | 140,391 | -0.51(-4.62%) |
May 23, 2005 | 9.825 | 11.30 | 9.687 | 10.98 | 86,758 | +1.38(+14.42%) |
May 20, 2005 | 9.825 | 9.825 | 9.502 | 9.595 | 41,796 | -0.14(-1.42%) |
May 19, 2005 | 9.964 | 9.964 | 9.456 | 9.733 | 39,867 | -0.09(-0.94%) |
May 18, 2005 | 9.595 | 9.825 | 9.502 | 9.825 | 40,257 | +0.37(+3.90%) |
May 17, 2005 | 9.456 | 9.733 | 9.318 | 9.456 | 78,628 | +0.05(+0.49%) |
May 16, 2005 | 9.549 | 9.687 | 9.364 | 9.410 | 50,901 | -0.23(-2.39%) |
May 13, 2005 | 10.01 | 10.19 | 9.595 | 9.641 | 61,264 | -0.55(-5.43%) |
May 12, 2005 | 10.61 | 10.61 | 10.15 | 10.19 | 44,853 | -0.46(-4.33%) |
May 11, 2005 | 10.93 | 10.93 | 10.38 | 10.66 | 39,780 | -0.37(-3.35%) |
May 10, 2005 | 10.75 | 11.16 | 10.70 | 11.02 | 74,401 | +0.42(+3.91%) |
May 09, 2005 | 10.38 | 10.70 | 10.38 | 10.61 | 20,486 | +0.14(+1.32%) |
May 06, 2005 | 10.38 | 10.61 | 10.24 | 10.47 | 34,274 | +0.00(+0.00%) |
May 05, 2005 | 10.52 | 10.66 | 10.29 | 10.47 | 35,488 | -0.09(-0.87%) |
May 04, 2005 | 10.61 | 10.79 | 10.47 | 10.56 | 57,687 | +0.05(+0.44%) |
May 03, 2005 | 10.61 | 10.61 | 10.24 | 10.52 | 53,958 | -0.09(-0.87%) |
May 02, 2005 | 10.79 | 10.79 | 10.44 | 10.61 | 64,971 | -0.28(-2.54%) |
Apr 29, 2005 | 10.84 | 10.98 | 10.66 | 10.89 | 65,274 | +0.05(+0.43%) |
Apr 28, 2005 | 10.52 | 10.89 | 10.47 | 10.84 | 81,251 | +0.09(+0.86%) |
Apr 27, 2005 | 11.07 | 11.12 | 10.66 | 10.75 | 100,090 | -0.51(-4.51%) |
Apr 26, 2005 | 11.76 | 11.76 | 11.16 | 11.26 | 62,087 | -0.18(-1.61%) |
Apr 25, 2005 | 11.16 | 11.44 | 11.07 | 11.44 | 43,726 | +0.23(+2.06%) |
Apr 22, 2005 | 11.49 | 11.49 | 11.12 | 11.21 | 63,778 | +0.09(+0.83%) |
Apr 21, 2005 | 11.39 | 11.53 | 11.02 | 11.12 | 53,784 | -0.28(-2.43%) |
Apr 20, 2005 | 11.99 | 12.32 | 11.30 | 11.39 | 67,724 | -0.65(-5.36%) |
Apr 19, 2005 | 11.99 | 12.13 | 11.62 | 12.04 | 100,177 | +0.28(+2.35%) |
Apr 18, 2005 | 10.93 | 11.85 | 10.93 | 11.76 | 41,146 | +0.69(+6.25%) |
Apr 15, 2005 | 11.49 | 11.99 | 11.07 | 11.07 | 67,052 | -0.32(-2.83%) |
Apr 14, 2005 | 12.22 | 12.27 | 11.39 | 11.39 | 96,361 | -1.01(-8.18%) |
Apr 13, 2005 | 12.50 | 12.78 | 12.41 | 12.41 | 94,237 | -0.09(-0.74%) |
Apr 12, 2005 | 12.69 | 12.69 | 12.27 | 12.50 | 38,696 | -0.18(-1.45%) |
Apr 11, 2005 | 12.92 | 12.92 | 12.32 | 12.69 | 57,296 | -0.05(-0.36%) |
Apr 08, 2005 | 13.15 | 13.15 | 12.73 | 12.73 | 49,709 | -0.51(-3.83%) |
Apr 07, 2005 | 13.05 | 13.28 | 12.92 | 13.24 | 30,935 | +0.09(+0.70%) |
Apr 06, 2005 | 13.01 | 13.15 | 12.78 | 13.15 | 38,436 | +0.14(+1.06%) |
Apr 05, 2005 | 13.15 | 13.19 | 12.73 | 13.01 | 131,112 | +0.05(+0.36%) |
Apr 04, 2005 | 13.47 | 13.47 | 12.96 | 12.96 | 99,873 | -0.65(-4.75%) |
Apr 01, 2005 | 13.01 | 13.61 | 12.78 | 13.61 | 72,211 | +0.37(+2.79%) |
Mar 31, 2005 | 12.78 | 13.24 | 12.59 | 13.24 | 127,579 | +0.78(+6.30%) |
Mar 30, 2005 | 12.55 | 12.59 | 12.41 | 12.45 | 45,850 | -0.14(-1.10%) |
Mar 29, 2005 | 13.10 | 13.15 | 12.32 | 12.59 | 108,198 | -0.46(-3.53%) |
Mar 28, 2005 | 12.92 | 13.10 | 12.69 | 13.05 | 68,222 | -0.05(-0.35%) |
Mar 24, 2005 | 13.19 | 13.33 | 12.69 | 13.10 | 90,443 | +0.00(+0.00%) |
Mar 23, 2005 | 13.33 | 13.47 | 13.05 | 13.10 | 72,276 | -0.32(-2.41%) |
Mar 22, 2005 | 14.02 | 14.21 | 13.38 | 13.42 | 117,368 | -0.65(-4.59%) |
Mar 21, 2005 | 14.35 | 14.35 | 13.84 | 14.07 | 63,280 | -0.32(-2.24%) |
Mar 18, 2005 | 14.71 | 14.71 | 14.39 | 14.39 | 47,194 | -0.42(-2.80%) |
Mar 17, 2005 | 14.62 | 15.18 | 14.39 | 14.81 | 53,980 | +0.00(+0.00%) |
Mar 16, 2005 | 15.45 | 15.55 | 14.62 | 14.81 | 71,041 | -0.65(-4.18%) |
Mar 15, 2005 | 15.22 | 15.45 | 15.22 | 15.45 | 50,771 | +0.28(+1.82%) |
Mar 14, 2005 | 14.99 | 15.18 | 14.85 | 15.18 | 45,178 | -0.05(-0.30%) |
Mar 11, 2005 | 15.04 | 15.41 | 14.90 | 15.22 | 69,393 | +0.05(+0.30%) |
Mar 10, 2005 | 15.55 | 15.55 | 14.99 | 15.18 | 43,292 | -0.28(-1.79%) |
Mar 09, 2005 | 15.68 | 15.68 | 15.18 | 15.45 | 73,859 | +0.09(+0.60%) |
Mar 08, 2005 | 14.76 | 15.45 | 14.76 | 15.36 | 116,978 | +0.69(+4.72%) |
Mar 07, 2005 | 14.48 | 14.85 | 14.45 | 14.67 | 46,002 | +0.14(+0.95%) |
Mar 04, 2005 | 14.48 | 14.81 | 14.44 | 14.53 | 97,662 | -0.05(-0.32%) |
Mar 03, 2005 | 14.44 | 14.62 | 14.18 | 14.58 | 45,135 | +0.23(+1.61%) |
Mar 02, 2005 | 13.88 | 14.62 | 13.88 | 14.35 | 65,903 | +0.37(+2.64%) |