Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.16 | 10.53 | 10.16 | 10.42 | 3,139,206 | +0.18(+1.78%) |
May 27, 2005 | 10.29 | 10.36 | 10.22 | 10.24 | 1,977,940 | -0.04(-0.34%) |
May 26, 2005 | 10.25 | 10.36 | 10.22 | 10.27 | 3,373,746 | +0.09(+0.89%) |
May 25, 2005 | 10.08 | 10.29 | 10.08 | 10.18 | 3,224,533 | +0.12(+1.18%) |
May 24, 2005 | 9.725 | 10.20 | 9.606 | 10.06 | 7,098,089 | +0.46(+4.81%) |
May 23, 2005 | 9.096 | 9.669 | 9.082 | 9.599 | 9,548,111 | -0.19(-1.93%) |
May 20, 2005 | 9.830 | 9.844 | 9.634 | 9.788 | 3,259,835 | -0.04(-0.43%) |
May 19, 2005 | 9.837 | 9.898 | 9.760 | 9.830 | 2,657,406 | +0.00(+0.00%) |
May 18, 2005 | 9.956 | 9.963 | 9.767 | 9.830 | 4,472,269 | -0.03(-0.28%) |
May 17, 2005 | 9.795 | 9.893 | 9.732 | 9.858 | 4,402,664 | +0.03(+0.36%) |
May 16, 2005 | 9.956 | 10.03 | 9.683 | 9.823 | 5,337,966 | -0.08(-0.85%) |
May 13, 2005 | 10.15 | 10.15 | 9.466 | 9.907 | 8,533,485 | -0.16(-1.60%) |
May 12, 2005 | 10.73 | 10.81 | 9.928 | 10.07 | 12,108,757 | -0.64(-5.95%) |
May 11, 2005 | 11.14 | 11.14 | 10.58 | 10.70 | 9,486,081 | -0.42(-3.77%) |
May 10, 2005 | 11.22 | 11.32 | 11.08 | 11.12 | 3,040,588 | -0.21(-1.85%) |
May 09, 2005 | 11.15 | 11.35 | 11.08 | 11.33 | 4,319,911 | +0.19(+1.69%) |
May 06, 2005 | 11.13 | 11.30 | 11.08 | 11.15 | 3,806,095 | +0.11(+0.95%) |
May 05, 2005 | 11.30 | 11.33 | 10.52 | 11.04 | 11,326,099 | -0.21(-1.87%) |
May 04, 2005 | 11.26 | 11.38 | 11.05 | 11.25 | 4,349,925 | -0.01(-0.12%) |
May 03, 2005 | 11.37 | 11.42 | 11.18 | 11.26 | 3,278,701 | +0.01(+0.06%) |
May 02, 2005 | 11.32 | 11.49 | 11.19 | 11.26 | 5,079,557 | +0.01(+0.06%) |
Apr 29, 2005 | 11.24 | 11.36 | 11.15 | 11.25 | 4,423,531 | +0.03(+0.31%) |
Apr 28, 2005 | 11.58 | 11.68 | 11.16 | 11.22 | 4,824,579 | -0.35(-3.02%) |
Apr 27, 2005 | 11.47 | 11.66 | 11.36 | 11.57 | 2,912,956 | -0.07(-0.60%) |
Apr 26, 2005 | 11.58 | 11.87 | 11.58 | 11.64 | 2,272,509 | -0.06(-0.48%) |
Apr 25, 2005 | 11.61 | 11.73 | 11.40 | 11.69 | 3,728,629 | +0.08(+0.72%) |
Apr 22, 2005 | 11.63 | 11.80 | 11.60 | 11.61 | 3,402,188 | -0.08(-0.66%) |
Apr 21, 2005 | 11.80 | 11.83 | 11.61 | 11.68 | 4,131,678 | +0.01(+0.12%) |
Apr 20, 2005 | 11.82 | 11.91 | 11.61 | 11.67 | 3,094,328 | -0.20(-1.65%) |
Apr 19, 2005 | 11.59 | 11.99 | 11.58 | 11.87 | 2,668,411 | +0.30(+2.60%) |
Apr 18, 2005 | 11.47 | 11.60 | 11.26 | 11.57 | 3,043,161 | +0.01(+0.12%) |
Apr 15, 2005 | 11.72 | 11.85 | 11.47 | 11.55 | 4,887,037 | -0.34(-2.88%) |
Apr 14, 2005 | 12.17 | 12.20 | 11.85 | 11.89 | 3,260,264 | -0.25(-2.07%) |
Apr 13, 2005 | 12.17 | 12.29 | 11.97 | 12.15 | 4,514,289 | +0.00(+0.00%) |
Apr 12, 2005 | 11.86 | 12.22 | 11.75 | 12.15 | 2,622,961 | +0.28(+2.36%) |
Apr 11, 2005 | 11.93 | 11.96 | 11.84 | 11.87 | 2,467,315 | -0.01(-0.06%) |
Apr 08, 2005 | 11.96 | 12.02 | 11.85 | 11.87 | 2,047,259 | -0.11(-0.93%) |
Apr 07, 2005 | 11.89 | 12.00 | 11.82 | 11.99 | 2,940,826 | +0.08(+0.71%) |
Apr 06, 2005 | 11.98 | 12.06 | 11.86 | 11.90 | 2,179,607 | -0.09(-0.76%) |
Apr 05, 2005 | 11.68 | 12.09 | 11.67 | 11.99 | 4,149,830 | +0.41(+3.56%) |
Apr 04, 2005 | 11.61 | 11.66 | 11.35 | 11.58 | 2,800,474 | +0.01(+0.12%) |
Apr 01, 2005 | 11.54 | 11.75 | 11.49 | 11.57 | 3,446,209 | +0.11(+0.92%) |
Mar 31, 2005 | 11.31 | 11.54 | 11.29 | 11.46 | 3,800,664 | +0.01(+0.12%) |
Mar 30, 2005 | 11.44 | 11.54 | 11.24 | 11.45 | 4,374,222 | +0.01(+0.06%) |
Mar 29, 2005 | 11.61 | 11.75 | 11.42 | 11.44 | 5,750,162 | -0.15(-1.27%) |
Mar 28, 2005 | 11.47 | 11.64 | 11.44 | 11.59 | 3,911,145 | +0.19(+1.66%) |
Mar 24, 2005 | 10.86 | 11.57 | 10.86 | 11.40 | 3,442,350 | +0.17(+1.56%) |
Mar 23, 2005 | 11.02 | 11.40 | 10.85 | 11.22 | 10,523,717 | -0.64(-5.37%) |
Mar 22, 2005 | 12.07 | 12.21 | 11.78 | 11.86 | 3,386,895 | -0.19(-1.57%) |
Mar 21, 2005 | 12.17 | 12.24 | 11.96 | 12.05 | 3,046,734 | -0.12(-0.98%) |
Mar 18, 2005 | 12.25 | 12.25 | 11.89 | 12.17 | 6,765,359 | -0.08(-0.63%) |
Mar 17, 2005 | 12.24 | 12.37 | 12.14 | 12.24 | 2,971,412 | +0.01(+0.06%) |
Mar 16, 2005 | 12.35 | 12.47 | 12.14 | 12.24 | 4,398,519 | -0.10(-0.85%) |
Mar 15, 2005 | 12.10 | 12.42 | 12.10 | 12.34 | 6,817,098 | +0.24(+1.97%) |
Mar 14, 2005 | 11.82 | 12.10 | 11.72 | 12.10 | 4,013,050 | +0.45(+3.84%) |
Mar 11, 2005 | 11.33 | 11.77 | 10.89 | 11.66 | 2,787,325 | +0.10(+0.91%) |
Mar 10, 2005 | 11.73 | 11.80 | 11.02 | 11.55 | 9,047,015 | -0.17(-1.49%) |
Mar 09, 2005 | 12.01 | 12.19 | 11.59 | 11.73 | 6,116,908 | -0.38(-3.12%) |
Mar 08, 2005 | 12.24 | 12.34 | 12.07 | 12.10 | 4,139,539 | -0.24(-1.98%) |
Mar 07, 2005 | 12.42 | 12.69 | 12.35 | 12.35 | 4,148,543 | +0.09(+0.74%) |
Mar 04, 2005 | 12.10 | 12.31 | 12.06 | 12.26 | 7,029,056 | +0.32(+2.70%) |
Mar 03, 2005 | 11.96 | 11.99 | 11.85 | 11.94 | 3,650,878 | +0.05(+0.41%) |
Mar 02, 2005 | 11.72 | 11.99 | 11.61 | 11.89 | 4,718,100 | +0.08(+0.65%) |