Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.25 | 11.26 | 11.04 | 11.10 | 257,349 | -0.02(-0.17%) |
May 27, 2005 | 11.06 | 11.26 | 10.96 | 11.12 | 142,740 | +0.03(+0.25%) |
May 26, 2005 | 11.10 | 11.13 | 10.91 | 11.09 | 306,120 | +0.11(+1.01%) |
May 25, 2005 | 10.84 | 11.11 | 10.74 | 10.98 | 515,509 | +0.15(+1.36%) |
May 24, 2005 | 10.66 | 10.83 | 10.55 | 10.83 | 255,541 | +0.25(+2.35%) |
May 23, 2005 | 10.62 | 10.79 | 10.51 | 10.58 | 271,989 | -0.04(-0.35%) |
May 20, 2005 | 10.59 | 10.69 | 10.55 | 10.62 | 219,659 | +0.06(+0.52%) |
May 19, 2005 | 10.30 | 10.57 | 10.30 | 10.57 | 228,517 | +0.17(+1.60%) |
May 18, 2005 | 10.38 | 10.50 | 10.23 | 10.40 | 336,198 | +0.12(+1.16%) |
May 17, 2005 | 10.14 | 10.43 | 10.02 | 10.28 | 463,149 | +0.03(+0.27%) |
May 16, 2005 | 10.09 | 10.32 | 10.09 | 10.25 | 497,775 | +0.12(+1.18%) |
May 13, 2005 | 9.976 | 10.25 | 9.976 | 10.13 | 431,322 | +0.16(+1.57%) |
May 12, 2005 | 10.09 | 10.18 | 9.958 | 9.976 | 400,393 | -0.10(-1.01%) |
May 11, 2005 | 9.921 | 10.14 | 9.921 | 10.08 | 306,801 | +0.13(+1.30%) |
May 10, 2005 | 10.06 | 10.15 | 9.866 | 9.949 | 408,903 | -0.07(-0.74%) |
May 09, 2005 | 9.958 | 10.13 | 9.792 | 10.02 | 266,036 | +0.02(+0.18%) |
May 06, 2005 | 9.995 | 10.17 | 9.893 | 10.00 | 303,160 | +0.03(+0.28%) |
May 05, 2005 | 9.838 | 10.09 | 9.838 | 9.976 | 715,375 | +0.07(+0.74%) |
May 04, 2005 | 9.718 | 9.967 | 9.718 | 9.903 | 462,958 | +0.22(+2.28%) |
May 03, 2005 | 9.847 | 9.976 | 9.553 | 9.682 | 542,580 | -0.17(-1.68%) |
May 02, 2005 | 9.709 | 9.986 | 9.479 | 9.847 | 864,335 | +0.09(+0.94%) |
Apr 29, 2005 | 9.976 | 10.03 | 9.663 | 9.755 | 1,104,101 | -0.27(-2.67%) |
Apr 28, 2005 | 10.24 | 10.42 | 9.995 | 10.02 | 1,429,855 | -0.35(-3.37%) |
Apr 27, 2005 | 10.38 | 10.57 | 10.25 | 10.37 | 605,002 | -0.07(-0.71%) |
Apr 26, 2005 | 10.77 | 10.90 | 10.40 | 10.45 | 415,859 | -0.37(-3.41%) |
Apr 25, 2005 | 10.64 | 10.89 | 10.53 | 10.81 | 217,193 | +0.23(+2.18%) |
Apr 22, 2005 | 10.67 | 11.03 | 10.50 | 10.58 | 612,226 | -0.12(-1.12%) |
Apr 21, 2005 | 10.75 | 10.93 | 10.62 | 10.70 | 391,308 | +0.15(+1.40%) |
Apr 20, 2005 | 10.92 | 11.02 | 10.54 | 10.56 | 722,401 | -0.27(-2.47%) |
Apr 19, 2005 | 11.08 | 11.16 | 10.80 | 10.82 | 824,769 | -0.27(-2.41%) |
Apr 18, 2005 | 10.92 | 11.13 | 10.74 | 11.09 | 527,926 | +0.20(+1.86%) |
Apr 15, 2005 | 11.22 | 11.31 | 10.80 | 10.89 | 729,657 | -0.28(-2.47%) |
Apr 14, 2005 | 11.24 | 11.34 | 11.06 | 11.16 | 647,042 | -0.13(-1.14%) |
Apr 13, 2005 | 11.38 | 11.45 | 11.25 | 11.29 | 562,817 | -0.05(-0.41%) |
Apr 12, 2005 | 11.26 | 11.39 | 11.10 | 11.34 | 423,310 | +0.06(+0.57%) |
Apr 11, 2005 | 11.51 | 11.59 | 11.25 | 11.28 | 415,920 | -0.27(-2.31%) |
Apr 08, 2005 | 11.51 | 11.62 | 11.44 | 11.54 | 809,328 | -0.05(-0.40%) |
Apr 07, 2005 | 11.52 | 11.72 | 11.51 | 11.59 | 363,191 | +0.05(+0.40%) |
Apr 06, 2005 | 11.73 | 11.94 | 11.47 | 11.54 | 1,455,438 | -0.02(-0.16%) |
Apr 05, 2005 | 11.60 | 11.74 | 11.41 | 11.56 | 455,686 | +0.01(+0.08%) |
Apr 04, 2005 | 11.39 | 11.75 | 11.29 | 11.55 | 962,578 | +0.08(+0.72%) |
Apr 01, 2005 | 11.56 | 11.70 | 11.43 | 11.47 | 599,013 | -0.16(-1.35%) |
Mar 31, 2005 | 11.46 | 11.63 | 11.28 | 11.63 | 810,590 | +0.15(+1.28%) |
Mar 30, 2005 | 10.96 | 12.30 | 10.90 | 11.48 | 6,119,386 | -2.33(-16.88%) |
Mar 29, 2005 | 14.28 | 14.32 | 13.78 | 13.81 | 387,614 | -0.39(-2.73%) |
Mar 28, 2005 | 14.21 | 14.38 | 14.08 | 14.20 | 278,194 | +0.10(+0.72%) |
Mar 24, 2005 | 14.36 | 14.50 | 14.09 | 14.09 | 354,697 | -0.28(-1.92%) |
Mar 23, 2005 | 14.46 | 14.63 | 14.35 | 14.37 | 348,203 | -0.18(-1.27%) |
Mar 22, 2005 | 14.55 | 14.65 | 14.39 | 14.55 | 625,115 | -0.01(-0.06%) |
Mar 21, 2005 | 14.61 | 14.76 | 14.50 | 14.56 | 189,290 | -0.13(-0.88%) |
Mar 18, 2005 | 14.76 | 14.94 | 14.35 | 14.69 | 782,297 | +0.02(+0.13%) |
Mar 17, 2005 | 14.99 | 14.99 | 14.53 | 14.67 | 278,773 | -0.19(-1.30%) |
Mar 16, 2005 | 14.67 | 14.98 | 14.64 | 14.87 | 357,077 | +0.14(+0.94%) |
Mar 15, 2005 | 15.08 | 15.15 | 14.55 | 14.73 | 411,026 | -0.29(-1.90%) |
Mar 14, 2005 | 14.84 | 15.12 | 14.84 | 15.02 | 362,033 | +0.08(+0.56%) |
Mar 11, 2005 | 14.98 | 15.15 | 14.84 | 14.93 | 171,484 | -0.05(-0.31%) |
Mar 10, 2005 | 15.14 | 15.15 | 14.92 | 14.98 | 383,785 | -0.15(-0.97%) |
Mar 09, 2005 | 15.13 | 15.18 | 15.06 | 15.13 | 255,760 | -0.05(-0.30%) |
Mar 08, 2005 | 15.25 | 15.48 | 15.11 | 15.17 | 706,113 | -0.11(-0.72%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.12 | 15.28 | 237,311 | +0.09(+0.61%) |
Mar 04, 2005 | 15.23 | 15.23 | 15.06 | 15.19 | 304,277 | +0.16(+1.04%) |
Mar 03, 2005 | 15.39 | 15.41 | 15.03 | 15.03 | 467,602 | -0.26(-1.69%) |
Mar 02, 2005 | 15.35 | 15.49 | 15.13 | 15.29 | 479,199 | +0.05(+0.30%) |