Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.850 | 10.00 | 9.850 | 9.850 | 125,531 | +0.00(+0.00%) |
May 27, 2005 | 9.850 | 10.00 | 9.850 | 9.850 | 125,531 | -0.05(-0.51%) |
May 26, 2005 | 9.900 | 10.10 | 9.900 | 9.900 | 273,502 | +0.00(+0.00%) |
May 25, 2005 | 9.900 | 10.10 | 9.900 | 9.900 | 273,502 | -0.40(-3.88%) |
May 24, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.35(+3.52%) |
May 23, 2005 | 9.950 | 10.10 | 9.950 | 9.950 | 615,655 | +0.00(+0.00%) |
May 20, 2005 | 9.950 | 10.10 | 9.950 | 9.950 | 615,655 | +0.17(+1.74%) |
May 19, 2005 | 9.780 | 9.780 | 9.650 | 9.780 | 399,798 | -0.22(-2.20%) |
May 17, 2005 | 10.00 | 10.05 | 9.850 | 10.00 | 56,023 | -0.20(-1.96%) |
May 16, 2005 | 10.20 | 10.35 | 10.15 | 10.20 | 134,074 | +0.00(+0.00%) |
May 13, 2005 | 10.20 | 10.35 | 10.15 | 10.20 | 134,074 | -0.35(-3.32%) |
May 12, 2005 | 10.55 | 10.65 | 10.45 | 10.55 | 371,044 | +0.00(+0.00%) |
May 11, 2005 | 10.55 | 10.65 | 10.45 | 10.55 | 371,044 | +0.00(+0.00%) |
May 10, 2005 | 10.55 | 10.65 | 10.50 | 10.55 | 40,698 | -0.12(-1.12%) |
May 09, 2005 | 10.67 | 10.75 | 10.55 | 10.67 | 75,504 | +0.00(+0.00%) |
May 06, 2005 | 10.67 | 10.75 | 10.55 | 10.67 | 75,504 | -0.10(-0.93%) |
May 05, 2005 | 10.77 | 10.77 | 10.65 | 10.77 | 72,628 | +0.22(+2.09%) |
May 04, 2005 | 10.55 | 10.65 | 10.50 | 10.55 | 37,195 | -0.10(-0.94%) |
May 03, 2005 | 10.65 | 10.65 | 10.50 | 10.65 | 108,908 | +0.00(+0.00%) |
May 02, 2005 | 10.65 | 10.65 | 10.50 | 10.65 | 108,908 | -0.05(-0.47%) |
Apr 29, 2005 | 10.70 | 10.70 | 10.50 | 10.70 | 47,114 | +0.35(+3.38%) |
Apr 28, 2005 | 10.35 | 10.45 | 10.25 | 10.35 | 244,335 | +0.00(+0.00%) |
Apr 27, 2005 | 10.35 | 10.45 | 10.25 | 10.35 | 244,335 | +0.00(+0.00%) |
Apr 26, 2005 | 10.35 | 10.35 | 10.15 | 10.35 | 82,112 | +0.05(+0.49%) |
Apr 25, 2005 | 10.30 | 10.35 | 10.25 | 10.30 | 185,143 | +0.00(+0.00%) |
Apr 22, 2005 | 10.30 | 10.35 | 10.25 | 10.30 | 185,143 | +0.00(+0.00%) |
Apr 21, 2005 | 10.30 | 10.35 | 10.20 | 10.30 | 256,582 | +0.00(+0.00%) |
Apr 20, 2005 | 10.30 | 10.35 | 10.20 | 10.30 | 256,582 | -0.15(-1.44%) |
Apr 19, 2005 | 10.45 | 10.45 | 10.20 | 10.45 | 118,187 | -0.10(-0.95%) |
Apr 18, 2005 | 10.55 | 10.70 | 10.55 | 10.55 | 100,276 | +0.00(+0.00%) |
Apr 15, 2005 | 10.55 | 10.70 | 10.55 | 10.55 | 100,276 | +0.00(+0.00%) |
Apr 14, 2005 | 10.55 | 10.60 | 10.40 | 10.55 | 116,690 | +0.00(+0.00%) |
Apr 13, 2005 | 10.55 | 10.60 | 10.40 | 10.55 | 116,690 | -0.05(-0.47%) |
Apr 12, 2005 | 10.60 | 10.60 | 10.40 | 10.60 | 63,850 | -0.15(-1.40%) |
Apr 11, 2005 | 10.75 | 10.85 | 10.65 | 10.75 | 497,797 | +0.00(+0.00%) |
Apr 08, 2005 | 10.75 | 10.85 | 10.65 | 10.75 | 497,797 | -0.05(-0.46%) |
Apr 07, 2005 | 10.80 | 10.85 | 10.70 | 10.80 | 335,454 | +0.00(+0.00%) |
Apr 06, 2005 | 10.80 | 10.85 | 10.70 | 10.80 | 335,454 | +0.20(+1.89%) |
Apr 05, 2005 | 10.60 | 10.60 | 10.45 | 10.60 | 188,689 | +0.00(+0.00%) |
Apr 04, 2005 | 10.60 | 10.60 | 10.45 | 10.60 | 188,689 | -0.05(-0.47%) |
Apr 01, 2005 | 10.65 | 10.85 | 10.65 | 10.65 | 114,506 | -0.05(-0.47%) |
Mar 31, 2005 | 10.70 | 10.70 | 10.50 | 10.70 | 323,632 | +0.00(+0.00%) |
Mar 30, 2005 | 10.70 | 10.70 | 10.50 | 10.70 | 323,632 | -0.05(-0.47%) |
Mar 29, 2005 | 10.75 | 10.84 | 10.00 | 10.75 | 298,042 | -0.30(-2.71%) |
Mar 28, 2005 | 11.05 | 11.05 | 10.90 | 11.05 | 95,607 | +0.00(+0.00%) |
Mar 24, 2005 | 11.05 | 11.10 | 10.90 | 11.05 | 324,639 | +0.00(+0.00%) |
Mar 23, 2005 | 11.05 | 11.10 | 10.90 | 11.05 | 324,639 | -0.15(-1.34%) |
Mar 22, 2005 | 11.20 | 11.36 | 11.15 | 11.20 | 284,767 | -0.10(-0.88%) |
Mar 21, 2005 | 11.30 | 11.30 | 11.25 | 11.30 | 228,673 | +0.00(+0.00%) |
Mar 18, 2005 | 11.30 | 11.30 | 11.25 | 11.30 | 228,673 | +0.00(+0.00%) |
Mar 17, 2005 | 11.30 | 11.30 | 11.15 | 11.30 | 124,539 | +0.05(+0.44%) |
Mar 16, 2005 | 11.25 | 11.40 | 11.25 | 11.25 | 99,615 | -0.20(-1.75%) |
Mar 15, 2005 | 11.45 | 11.50 | 11.45 | 11.45 | 92,349 | +0.00(+0.00%) |
Mar 14, 2005 | 11.45 | 11.52 | 11.35 | 11.45 | 36,836 | +0.00(+0.00%) |
Mar 11, 2005 | 11.45 | 11.52 | 11.35 | 11.45 | 36,836 | +0.00(+0.00%) |
Mar 10, 2005 | 11.45 | 11.50 | 11.25 | 11.45 | 121,927 | +0.00(+0.00%) |
Mar 09, 2005 | 11.45 | 11.50 | 11.25 | 11.45 | 121,927 | +0.10(+0.88%) |
Mar 08, 2005 | 11.35 | 11.35 | 11.20 | 11.35 | 71,252 | -0.05(-0.44%) |
Mar 07, 2005 | 11.40 | 11.40 | 11.15 | 11.40 | 214,987 | +0.00(+0.00%) |
Mar 04, 2005 | 11.40 | 11.40 | 11.15 | 11.40 | 214,987 | +0.05(+0.44%) |
Mar 03, 2005 | 11.35 | 11.35 | 11.15 | 11.35 | 66,249 | +0.00(+0.00%) |
Mar 02, 2005 | 11.35 | 11.35 | 11.20 | 11.35 | 733,956 | +0.00(+0.00%) |