Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.27 | 10.32 | 10.26 | 10.26 | 12,759 | -0.00(-0.04%) |
May 27, 2005 | 10.28 | 10.32 | 10.26 | 10.26 | 4,040 | +0.00(+0.04%) |
May 26, 2005 | 10.32 | 10.32 | 10.22 | 10.26 | 15,166 | -0.05(-0.53%) |
May 25, 2005 | 10.20 | 10.31 | 10.20 | 10.31 | 12,667 | +0.11(+1.07%) |
May 24, 2005 | 10.28 | 10.31 | 10.14 | 10.20 | 21,321 | -0.07(-0.72%) |
May 23, 2005 | 10.27 | 10.31 | 10.12 | 10.28 | 6,219 | +0.08(+0.76%) |
May 20, 2005 | 10.18 | 10.26 | 10.18 | 10.20 | 6,578 | +0.02(+0.19%) |
May 19, 2005 | 10.12 | 10.18 | 10.12 | 10.18 | 10,208 | +0.00(+0.00%) |
May 18, 2005 | 10.16 | 10.18 | 10.09 | 10.18 | 7,449 | +0.06(+0.58%) |
May 17, 2005 | 10.12 | 10.16 | 10.04 | 10.12 | 28,003 | +0.05(+0.50%) |
May 16, 2005 | 10.10 | 10.12 | 10.07 | 10.07 | 14,745 | -0.03(-0.31%) |
May 13, 2005 | 10.06 | 10.10 | 10.05 | 10.10 | 24,078 | +0.04(+0.43%) |
May 12, 2005 | 10.06 | 10.06 | 10.05 | 10.06 | 19,670 | -0.02(-0.23%) |
May 11, 2005 | 10.10 | 10.12 | 10.08 | 10.08 | 15,880 | +0.00(+0.00%) |
May 10, 2005 | 10.00 | 10.08 | 10.00 | 10.08 | 9,050 | +0.08(+0.82%) |
May 09, 2005 | 10.10 | 10.10 | 9.993 | 10.00 | 13,938 | +0.01(+0.12%) |
May 06, 2005 | 10.04 | 10.10 | 9.989 | 9.989 | 26,675 | -0.05(-0.54%) |
May 05, 2005 | 10.07 | 10.15 | 10.02 | 10.04 | 20,815 | +0.11(+1.14%) |
May 04, 2005 | 10.12 | 10.22 | 9.930 | 9.930 | 58,938 | -0.27(-2.63%) |
May 03, 2005 | 10.10 | 10.21 | 10.10 | 10.20 | 13,494 | -0.08(-0.76%) |
May 02, 2005 | 10.32 | 10.32 | 10.12 | 10.28 | 19,300 | -0.04(-0.38%) |
Apr 29, 2005 | 10.21 | 10.32 | 10.21 | 10.32 | 10,052 | +0.12(+1.15%) |
Apr 28, 2005 | 10.17 | 10.22 | 10.16 | 10.20 | 16,908 | +0.10(+0.97%) |
Apr 27, 2005 | 10.08 | 10.12 | 10.08 | 10.10 | 16,710 | -0.02(-0.20%) |
Apr 26, 2005 | 10.12 | 10.12 | 10.08 | 10.12 | 21,198 | -0.02(-0.15%) |
Apr 25, 2005 | 10.12 | 10.14 | 10.08 | 10.14 | 40,950 | +0.05(+0.54%) |
Apr 22, 2005 | 10.14 | 10.14 | 10.06 | 10.08 | 3,583 | +0.00(+0.00%) |
Apr 21, 2005 | 10.14 | 10.14 | 10.02 | 10.08 | 15,251 | +0.04(+0.39%) |
Apr 20, 2005 | 10.08 | 10.08 | 10.02 | 10.04 | 19,138 | -0.04(-0.39%) |
Apr 19, 2005 | 10.04 | 10.12 | 9.985 | 10.08 | 21,434 | +0.04(+0.39%) |
Apr 18, 2005 | 10.04 | 10.10 | 10.00 | 10.04 | 15,703 | -0.02(-0.21%) |
Apr 15, 2005 | 10.08 | 10.08 | 10.01 | 10.06 | 11,007 | -0.06(-0.56%) |
Apr 14, 2005 | 10.08 | 10.12 | 10.00 | 10.12 | 35,949 | +0.00(+0.00%) |
Apr 13, 2005 | 10.16 | 10.16 | 10.12 | 10.12 | 15,906 | +0.00(+0.00%) |
Apr 12, 2005 | 10.12 | 10.12 | 10.08 | 10.12 | 32,386 | +0.00(+0.00%) |
Apr 11, 2005 | 10.08 | 10.18 | 10.08 | 10.12 | 16,800 | +0.00(+0.00%) |
Apr 08, 2005 | 10.16 | 10.16 | 10.05 | 10.12 | 20,368 | -0.06(-0.57%) |
Apr 07, 2005 | 10.12 | 10.18 | 10.05 | 10.18 | 17,861 | +0.02(+0.15%) |
Apr 06, 2005 | 10.04 | 10.16 | 10.04 | 10.16 | 19,980 | +0.04(+0.42%) |
Apr 05, 2005 | 10.12 | 10.20 | 10.04 | 10.12 | 38,024 | +0.00(+0.00%) |
Apr 04, 2005 | 10.27 | 10.27 | 10.02 | 10.12 | 22,408 | -0.16(-1.52%) |
Apr 01, 2005 | 10.18 | 10.30 | 10.12 | 10.28 | 11,061 | +0.10(+0.96%) |
Mar 31, 2005 | 9.973 | 10.18 | 9.973 | 10.18 | 27,836 | +0.08(+0.77%) |
Mar 30, 2005 | 9.965 | 10.10 | 9.965 | 10.10 | 17,252 | +0.02(+0.19%) |
Mar 29, 2005 | 10.12 | 10.12 | 9.907 | 10.08 | 19,009 | +0.11(+1.13%) |
Mar 28, 2005 | 10.18 | 10.18 | 9.872 | 9.969 | 33,801 | -0.15(-1.46%) |
Mar 24, 2005 | 9.926 | 10.19 | 9.891 | 10.12 | 11,552 | -0.06(-0.62%) |
Mar 23, 2005 | 10.19 | 10.19 | 10.12 | 10.18 | 4,752 | -0.02(-0.18%) |
Mar 22, 2005 | 10.30 | 10.31 | 10.20 | 10.20 | 10,000 | +0.00(+0.00%) |
Mar 21, 2005 | 10.19 | 10.22 | 10.16 | 10.20 | 10,432 | -0.11(-1.06%) |
Mar 18, 2005 | 10.31 | 10.32 | 10.18 | 10.31 | 10,473 | -0.00(-0.04%) |
Mar 17, 2005 | 10.31 | 10.31 | 10.18 | 10.31 | 9,386 | +0.00(+0.00%) |
Mar 16, 2005 | 10.35 | 10.35 | 10.18 | 10.31 | 8,115 | +0.11(+1.03%) |
Mar 15, 2005 | 10.45 | 10.45 | 10.20 | 10.21 | 14,226 | -0.28(-2.67%) |
Mar 14, 2005 | 10.48 | 10.49 | 10.40 | 10.49 | 11,837 | -0.00(-0.04%) |
Mar 11, 2005 | 10.43 | 10.51 | 10.38 | 10.49 | 40,064 | -0.02(-0.15%) |
Mar 10, 2005 | 10.51 | 10.51 | 10.47 | 10.51 | 16,099 | +0.01(+0.07%) |
Mar 09, 2005 | 10.47 | 10.50 | 10.45 | 10.50 | 8,824 | +0.00(+0.00%) |
Mar 08, 2005 | 10.41 | 10.51 | 10.38 | 10.50 | 31,803 | +0.07(+0.67%) |
Mar 07, 2005 | 10.39 | 10.45 | 10.39 | 10.43 | 31,271 | -0.02(-0.22%) |
Mar 04, 2005 | 10.50 | 10.55 | 10.41 | 10.45 | 43,738 | -0.05(-0.44%) |
Mar 03, 2005 | 10.51 | 10.51 | 10.47 | 10.50 | 7,657 | -0.00(-0.04%) |
Mar 02, 2005 | 10.49 | 10.55 | 10.43 | 10.50 | 24,874 | -0.01(-0.07%) |