Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.37 | 11.50 | 11.30 | 11.33 | 104,893 | -0.04(-0.35%) |
May 27, 2005 | 11.34 | 11.42 | 11.20 | 11.37 | 44,531 | +0.02(+0.20%) |
May 26, 2005 | 11.26 | 11.52 | 11.21 | 11.34 | 120,882 | +0.08(+0.73%) |
May 25, 2005 | 11.40 | 11.50 | 11.03 | 11.26 | 173,970 | -0.20(-1.76%) |
May 24, 2005 | 11.77 | 11.77 | 11.35 | 11.46 | 130,374 | -0.19(-1.61%) |
May 23, 2005 | 11.49 | 11.76 | 11.44 | 11.65 | 95,735 | +0.17(+1.49%) |
May 20, 2005 | 11.65 | 11.65 | 11.32 | 11.48 | 60,552 | -0.12(-1.01%) |
May 19, 2005 | 11.45 | 11.65 | 11.30 | 11.60 | 77,402 | +0.20(+1.72%) |
May 18, 2005 | 11.14 | 11.43 | 11.04 | 11.40 | 231,932 | +0.38(+3.46%) |
May 17, 2005 | 10.84 | 11.10 | 10.65 | 11.02 | 144,139 | +0.03(+0.28%) |
May 16, 2005 | 10.76 | 10.99 | 10.67 | 10.99 | 102,672 | +0.35(+3.32%) |
May 13, 2005 | 10.67 | 10.72 | 10.56 | 10.63 | 149,719 | -0.05(-0.43%) |
May 12, 2005 | 11.30 | 11.37 | 10.67 | 10.68 | 91,571 | -0.62(-5.49%) |
May 11, 2005 | 11.35 | 11.35 | 11.01 | 11.30 | 62,403 | +0.09(+0.84%) |
May 10, 2005 | 11.45 | 11.45 | 10.98 | 11.21 | 113,587 | -0.24(-2.11%) |
May 09, 2005 | 11.13 | 11.45 | 10.95 | 11.45 | 119,916 | +0.36(+3.29%) |
May 06, 2005 | 11.41 | 11.41 | 11.08 | 11.08 | 85,119 | -0.21(-1.84%) |
May 05, 2005 | 11.01 | 11.50 | 10.99 | 11.29 | 329,787 | +0.28(+2.51%) |
May 04, 2005 | 10.79 | 11.03 | 10.71 | 11.02 | 219,643 | +0.30(+2.76%) |
May 03, 2005 | 10.83 | 10.86 | 10.59 | 10.72 | 152,710 | -0.17(-1.59%) |
May 02, 2005 | 10.78 | 10.90 | 10.61 | 10.89 | 341,313 | +0.06(+0.58%) |
Apr 29, 2005 | 10.79 | 11.02 | 10.62 | 10.83 | 361,505 | +0.02(+0.16%) |
Apr 28, 2005 | 10.84 | 10.95 | 10.81 | 10.81 | 299,249 | -0.17(-1.53%) |
Apr 27, 2005 | 10.81 | 11.03 | 10.81 | 10.98 | 77,293 | +0.14(+1.29%) |
Apr 26, 2005 | 10.92 | 11.10 | 10.81 | 10.84 | 165,167 | -0.21(-1.93%) |
Apr 25, 2005 | 10.96 | 11.12 | 10.93 | 11.06 | 94,565 | +0.05(+0.49%) |
Apr 22, 2005 | 11.00 | 11.17 | 10.96 | 11.00 | 205,130 | -0.10(-0.87%) |
Apr 21, 2005 | 10.82 | 11.21 | 10.82 | 11.10 | 180,064 | +0.29(+2.71%) |
Apr 20, 2005 | 10.98 | 11.02 | 10.80 | 10.80 | 214,843 | -0.20(-1.84%) |
Apr 19, 2005 | 10.89 | 11.02 | 10.87 | 11.01 | 203,777 | +0.15(+1.36%) |
Apr 18, 2005 | 10.79 | 10.97 | 10.79 | 10.86 | 276,045 | -0.01(-0.13%) |
Apr 15, 2005 | 10.81 | 10.95 | 10.81 | 10.87 | 214,119 | +0.05(+0.42%) |
Apr 14, 2005 | 10.90 | 11.12 | 10.78 | 10.83 | 198,980 | -0.07(-0.66%) |
Apr 13, 2005 | 11.00 | 11.31 | 10.90 | 10.90 | 148,299 | -0.21(-1.88%) |
Apr 12, 2005 | 10.87 | 11.17 | 10.87 | 11.11 | 273,483 | +0.29(+2.72%) |
Apr 11, 2005 | 10.70 | 10.88 | 10.70 | 10.81 | 231,781 | +0.06(+0.58%) |
Apr 08, 2005 | 10.94 | 11.09 | 10.75 | 10.75 | 121,093 | -0.30(-2.75%) |
Apr 07, 2005 | 10.86 | 11.08 | 10.74 | 11.06 | 139,718 | +0.30(+2.83%) |
Apr 06, 2005 | 11.02 | 11.10 | 10.69 | 10.75 | 351,873 | -0.20(-1.87%) |
Apr 05, 2005 | 10.91 | 11.10 | 10.91 | 10.96 | 186,273 | -0.05(-0.47%) |
Apr 04, 2005 | 10.77 | 11.05 | 10.66 | 11.01 | 136,411 | +0.19(+1.79%) |
Apr 01, 2005 | 11.08 | 11.28 | 10.78 | 10.81 | 257,083 | -0.24(-2.19%) |
Mar 31, 2005 | 11.22 | 11.24 | 10.83 | 11.06 | 230,990 | -0.13(-1.19%) |
Mar 30, 2005 | 10.97 | 11.19 | 10.85 | 11.19 | 97,794 | +0.33(+3.04%) |
Mar 29, 2005 | 11.08 | 11.27 | 10.76 | 10.86 | 177,646 | -0.30(-2.73%) |
Mar 28, 2005 | 11.08 | 11.22 | 11.03 | 11.16 | 95,514 | +0.21(+1.90%) |
Mar 24, 2005 | 11.09 | 11.39 | 10.94 | 10.96 | 189,197 | -0.17(-1.51%) |
Mar 23, 2005 | 11.29 | 11.35 | 11.10 | 11.12 | 204,037 | -0.21(-1.86%) |
Mar 22, 2005 | 11.38 | 11.65 | 11.29 | 11.33 | 230,344 | +0.02(+0.15%) |
Mar 21, 2005 | 11.28 | 11.43 | 11.10 | 11.32 | 300,721 | +0.08(+0.71%) |
Mar 18, 2005 | 11.13 | 11.30 | 10.86 | 11.24 | 425,181 | +0.26(+2.41%) |
Mar 17, 2005 | 11.15 | 11.16 | 10.78 | 10.97 | 142,139 | -0.14(-1.26%) |
Mar 16, 2005 | 10.93 | 11.26 | 10.93 | 11.11 | 209,730 | +0.07(+0.62%) |
Mar 15, 2005 | 10.97 | 11.29 | 10.96 | 11.04 | 249,534 | +0.01(+0.13%) |
Mar 14, 2005 | 11.08 | 11.31 | 11.02 | 11.03 | 99,530 | -0.05(-0.41%) |
Mar 11, 2005 | 10.88 | 11.13 | 10.81 | 11.08 | 385,215 | +0.17(+1.51%) |
Mar 10, 2005 | 11.07 | 11.21 | 10.91 | 10.91 | 179,062 | -0.16(-1.46%) |
Mar 09, 2005 | 11.31 | 11.38 | 11.06 | 11.07 | 285,213 | -0.30(-2.63%) |
Mar 08, 2005 | 11.38 | 11.38 | 11.31 | 11.37 | 141,531 | +0.02(+0.15%) |
Mar 07, 2005 | 11.38 | 11.38 | 11.28 | 11.35 | 192,321 | +0.00(+0.03%) |
Mar 04, 2005 | 11.41 | 11.44 | 11.32 | 11.35 | 164,380 | -0.01(-0.07%) |
Mar 03, 2005 | 11.21 | 11.40 | 11.14 | 11.36 | 176,708 | +0.26(+2.31%) |
Mar 02, 2005 | 11.40 | 11.40 | 11.09 | 11.10 | 95,580 | -0.29(-2.57%) |