Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.96 | 11.26 | 10.96 | 11.22 | 157,143 | +0.06(+0.52%) |
May 27, 2005 | 10.90 | 11.21 | 10.90 | 11.16 | 183,767 | +0.29(+2.63%) |
May 26, 2005 | 10.79 | 10.89 | 10.79 | 10.88 | 110,714 | +0.09(+0.86%) |
May 25, 2005 | 10.68 | 10.81 | 10.68 | 10.79 | 384,742 | +0.11(+1.01%) |
May 24, 2005 | 10.68 | 10.73 | 10.64 | 10.68 | 291,560 | +0.06(+0.61%) |
May 23, 2005 | 10.56 | 10.72 | 10.56 | 10.61 | 211,040 | +0.09(+0.88%) |
May 20, 2005 | 10.61 | 10.61 | 10.45 | 10.52 | 72,078 | -0.09(-0.81%) |
May 19, 2005 | 10.62 | 10.64 | 10.53 | 10.61 | 53,896 | -0.04(-0.35%) |
May 18, 2005 | 10.53 | 10.70 | 10.53 | 10.64 | 260,066 | +0.14(+1.32%) |
May 17, 2005 | 10.31 | 10.54 | 10.29 | 10.51 | 142,857 | +0.19(+1.85%) |
May 16, 2005 | 10.26 | 10.41 | 10.24 | 10.31 | 329,547 | +0.06(+0.57%) |
May 13, 2005 | 10.35 | 10.39 | 10.25 | 10.26 | 172,728 | -0.11(-1.04%) |
May 12, 2005 | 10.63 | 10.66 | 10.27 | 10.36 | 325,326 | -0.28(-2.66%) |
May 11, 2005 | 10.69 | 10.69 | 10.63 | 10.65 | 63,312 | -0.07(-0.66%) |
May 10, 2005 | 10.86 | 10.90 | 10.72 | 10.72 | 238,962 | -0.17(-1.56%) |
May 09, 2005 | 10.80 | 10.89 | 10.78 | 10.89 | 90,260 | +0.02(+0.14%) |
May 06, 2005 | 10.88 | 10.88 | 10.75 | 10.87 | 163,961 | -0.04(-0.40%) |
May 05, 2005 | 10.92 | 10.94 | 10.87 | 10.92 | 118,182 | -0.00(-0.03%) |
May 04, 2005 | 10.78 | 10.93 | 10.78 | 10.92 | 136,039 | +0.16(+1.46%) |
May 03, 2005 | 10.63 | 10.76 | 10.63 | 10.76 | 128,896 | +0.07(+0.66%) |
May 02, 2005 | 10.66 | 10.73 | 10.64 | 10.69 | 92,208 | -0.10(-0.94%) |
Apr 29, 2005 | 10.66 | 10.88 | 10.63 | 10.79 | 214,936 | +0.20(+1.92%) |
Apr 28, 2005 | 10.68 | 10.68 | 10.49 | 10.59 | 205,520 | -0.13(-1.23%) |
Apr 27, 2005 | 10.86 | 10.93 | 10.67 | 10.72 | 336,040 | -0.41(-3.71%) |
Apr 26, 2005 | 11.40 | 11.47 | 11.13 | 11.13 | 195,455 | -0.25(-2.17%) |
Apr 25, 2005 | 11.49 | 11.49 | 11.32 | 11.38 | 196,429 | -0.14(-1.23%) |
Apr 22, 2005 | 11.62 | 11.70 | 11.49 | 11.52 | 173,052 | -0.06(-0.51%) |
Apr 21, 2005 | 11.67 | 11.76 | 11.52 | 11.58 | 74,351 | -0.12(-1.05%) |
Apr 20, 2005 | 11.70 | 11.84 | 11.69 | 11.70 | 106,818 | -0.07(-0.58%) |
Apr 19, 2005 | 11.49 | 11.78 | 11.49 | 11.77 | 287,014 | +0.31(+2.71%) |
Apr 18, 2005 | 11.25 | 11.49 | 11.25 | 11.46 | 213,312 | +0.13(+1.14%) |
Apr 15, 2005 | 11.40 | 11.50 | 11.29 | 11.33 | 185,390 | -0.13(-1.10%) |
Apr 14, 2005 | 11.58 | 11.58 | 11.41 | 11.46 | 256,819 | -0.28(-2.39%) |
Apr 13, 2005 | 11.82 | 11.82 | 11.71 | 11.74 | 59,091 | -0.10(-0.88%) |
Apr 12, 2005 | 11.84 | 11.89 | 11.75 | 11.84 | 166,884 | -0.12(-1.00%) |
Apr 11, 2005 | 12.01 | 12.05 | 11.92 | 11.96 | 77,273 | -0.03(-0.28%) |
Apr 08, 2005 | 11.98 | 12.03 | 11.96 | 12.00 | 89,286 | -0.02(-0.13%) |
Apr 07, 2005 | 12.06 | 12.12 | 11.98 | 12.01 | 85,390 | -0.06(-0.51%) |
Apr 06, 2005 | 12.00 | 12.12 | 12.00 | 12.07 | 37,013 | +0.08(+0.64%) |
Apr 05, 2005 | 12.01 | 12.07 | 11.93 | 12.00 | 72,078 | +0.00(+0.00%) |
Apr 04, 2005 | 12.07 | 12.07 | 11.93 | 12.00 | 109,091 | -0.10(-0.84%) |
Apr 01, 2005 | 12.01 | 12.12 | 11.94 | 12.10 | 160,065 | +0.10(+0.80%) |
Mar 31, 2005 | 12.00 | 12.04 | 11.93 | 12.00 | 76,299 | +0.11(+0.96%) |
Mar 30, 2005 | 11.86 | 11.96 | 11.85 | 11.89 | 175,325 | +0.01(+0.05%) |
Mar 29, 2005 | 11.96 | 12.10 | 11.83 | 11.88 | 124,676 | -0.07(-0.62%) |
Mar 28, 2005 | 12.00 | 12.00 | 11.93 | 11.96 | 104,870 | +0.01(+0.08%) |
Mar 24, 2005 | 11.95 | 12.06 | 11.92 | 11.95 | 212,988 | -0.01(-0.05%) |
Mar 23, 2005 | 12.23 | 12.23 | 11.95 | 11.95 | 453,898 | -0.30(-2.41%) |
Mar 22, 2005 | 12.63 | 12.63 | 12.23 | 12.25 | 308,768 | -0.21(-1.71%) |
Mar 21, 2005 | 12.50 | 12.52 | 12.39 | 12.46 | 302,923 | -0.24(-1.89%) |
Mar 18, 2005 | 12.81 | 12.83 | 12.66 | 12.70 | 110,714 | -0.14(-1.13%) |
Mar 17, 2005 | 12.63 | 12.92 | 12.63 | 12.85 | 426,950 | +0.12(+0.92%) |
Mar 16, 2005 | 12.58 | 12.75 | 12.57 | 12.73 | 363,963 | +0.24(+1.92%) |
Mar 15, 2005 | 12.60 | 12.62 | 12.45 | 12.49 | 118,507 | -0.11(-0.86%) |
Mar 14, 2005 | 12.44 | 12.61 | 12.44 | 12.60 | 172,078 | -0.05(-0.37%) |
Mar 11, 2005 | 12.67 | 12.82 | 12.63 | 12.64 | 246,430 | -0.01(-0.10%) |
Mar 10, 2005 | 12.70 | 12.70 | 12.57 | 12.66 | 229,546 | -0.05(-0.39%) |
Mar 09, 2005 | 12.68 | 12.82 | 12.66 | 12.70 | 329,547 | -0.01(-0.07%) |
Mar 08, 2005 | 12.57 | 12.81 | 12.57 | 12.71 | 630,847 | +0.22(+1.75%) |
Mar 07, 2005 | 12.52 | 12.57 | 12.47 | 12.50 | 256,495 | -0.02(-0.20%) |
Mar 04, 2005 | 12.40 | 12.53 | 12.40 | 12.52 | 263,313 | +0.20(+1.63%) |
Mar 03, 2005 | 12.37 | 12.42 | 12.27 | 12.32 | 102,922 | -0.05(-0.40%) |
Mar 02, 2005 | 12.30 | 12.41 | 12.26 | 12.37 | 175,325 | +0.01(+0.10%) |