Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.84 | 12.47 | 11.79 | 12.20 | 4,889,004 | +0.47(+3.96%) |
May 27, 2005 | 11.63 | 11.76 | 11.51 | 11.74 | 1,138,773 | +0.08(+0.69%) |
May 26, 2005 | 11.46 | 11.77 | 11.44 | 11.66 | 1,340,545 | +0.35(+3.13%) |
May 25, 2005 | 11.54 | 11.54 | 11.13 | 11.30 | 1,930,117 | -0.30(-2.57%) |
May 24, 2005 | 11.39 | 11.75 | 11.21 | 11.60 | 2,050,141 | -0.03(-0.27%) |
May 23, 2005 | 11.32 | 11.64 | 11.20 | 11.63 | 2,133,533 | +0.33(+2.91%) |
May 20, 2005 | 11.66 | 11.66 | 11.20 | 11.30 | 2,082,902 | -0.34(-2.88%) |
May 19, 2005 | 11.79 | 11.94 | 11.54 | 11.64 | 2,347,646 | -0.13(-1.11%) |
May 18, 2005 | 11.36 | 11.78 | 11.35 | 11.77 | 1,175,309 | +0.34(+2.93%) |
May 17, 2005 | 11.23 | 11.50 | 11.16 | 11.43 | 1,263,353 | +0.01(+0.11%) |
May 16, 2005 | 11.07 | 11.42 | 10.91 | 11.42 | 2,460,716 | +0.45(+4.13%) |
May 13, 2005 | 10.86 | 11.20 | 10.73 | 10.97 | 2,538,456 | +0.19(+1.73%) |
May 12, 2005 | 10.70 | 11.04 | 10.69 | 10.78 | 977,968 | +0.11(+0.99%) |
May 11, 2005 | 11.01 | 11.04 | 10.61 | 10.68 | 1,794,073 | -0.38(-3.48%) |
May 10, 2005 | 10.83 | 11.16 | 10.68 | 11.06 | 2,411,629 | +0.20(+1.89%) |
May 09, 2005 | 10.86 | 10.95 | 10.74 | 10.86 | 1,114,872 | +0.07(+0.69%) |
May 06, 2005 | 10.76 | 10.95 | 10.56 | 10.78 | 952,519 | +0.07(+0.64%) |
May 05, 2005 | 10.51 | 10.94 | 10.44 | 10.71 | 2,057,560 | +0.15(+1.41%) |
May 04, 2005 | 10.06 | 10.57 | 10.06 | 10.56 | 3,201,467 | +0.45(+4.48%) |
May 03, 2005 | 10.30 | 10.41 | 9.907 | 10.11 | 2,148,339 | -0.27(-2.63%) |
May 02, 2005 | 10.02 | 10.58 | 10.01 | 10.38 | 3,173,775 | +0.38(+3.78%) |
Apr 29, 2005 | 9.801 | 10.36 | 9.628 | 10.01 | 12,288,278 | +1.97(+24.46%) |
Apr 28, 2005 | 8.914 | 9.007 | 8.040 | 8.040 | 3,291,750 | -0.97(-10.81%) |
Apr 27, 2005 | 8.939 | 9.113 | 8.877 | 9.014 | 810,568 | -0.01(-0.14%) |
Apr 26, 2005 | 9.038 | 9.181 | 8.846 | 9.026 | 1,027,616 | -0.06(-0.61%) |
Apr 25, 2005 | 9.014 | 9.101 | 8.846 | 9.082 | 634,147 | +0.14(+1.53%) |
Apr 22, 2005 | 9.473 | 9.473 | 8.809 | 8.945 | 1,165,068 | -0.51(-5.38%) |
Apr 21, 2005 | 9.293 | 9.553 | 9.274 | 9.454 | 843,543 | +0.27(+2.90%) |
Apr 20, 2005 | 9.547 | 9.560 | 9.079 | 9.187 | 951,837 | -0.32(-3.33%) |
Apr 19, 2005 | 9.237 | 9.510 | 9.169 | 9.504 | 824,567 | +0.36(+3.93%) |
Apr 18, 2005 | 9.243 | 9.243 | 8.846 | 9.144 | 1,599,557 | -0.17(-1.80%) |
Apr 15, 2005 | 9.696 | 9.696 | 9.243 | 9.311 | 5,500,760 | -0.40(-4.09%) |
Apr 14, 2005 | 9.591 | 9.770 | 9.584 | 9.708 | 1,914,956 | +0.09(+0.97%) |
Apr 13, 2005 | 9.541 | 9.739 | 9.429 | 9.615 | 2,378,620 | +0.09(+0.98%) |
Apr 12, 2005 | 9.795 | 9.801 | 9.411 | 9.522 | 4,202,974 | +0.16(+1.66%) |
Apr 11, 2005 | 9.262 | 9.429 | 9.262 | 9.367 | 647,650 | +0.09(+1.00%) |
Apr 08, 2005 | 9.361 | 9.417 | 9.151 | 9.274 | 1,223,348 | -0.16(-1.64%) |
Apr 07, 2005 | 9.560 | 9.584 | 9.386 | 9.429 | 1,154,693 | -0.13(-1.36%) |
Apr 06, 2005 | 9.690 | 9.739 | 9.560 | 9.560 | 586,726 | -0.18(-1.85%) |
Apr 05, 2005 | 9.758 | 9.789 | 9.541 | 9.739 | 917,795 | -0.02(-0.25%) |
Apr 04, 2005 | 9.435 | 9.783 | 9.342 | 9.764 | 2,193,999 | +0.33(+3.48%) |
Apr 01, 2005 | 9.404 | 9.615 | 9.342 | 9.435 | 1,181,736 | +0.07(+0.80%) |
Mar 31, 2005 | 9.007 | 9.417 | 9.007 | 9.361 | 1,759,557 | +0.33(+3.64%) |
Mar 30, 2005 | 8.672 | 9.051 | 8.592 | 9.032 | 795,451 | +0.42(+4.82%) |
Mar 29, 2005 | 8.914 | 8.964 | 8.561 | 8.617 | 1,077,554 | -0.24(-2.66%) |
Mar 28, 2005 | 8.939 | 9.076 | 8.846 | 8.852 | 613,409 | +0.00(+0.00%) |
Mar 24, 2005 | 8.784 | 8.995 | 8.759 | 8.852 | 666,887 | +0.12(+1.42%) |
Mar 23, 2005 | 9.057 | 9.057 | 8.728 | 8.728 | 1,313,946 | -0.40(-4.42%) |
Mar 22, 2005 | 9.479 | 9.485 | 9.101 | 9.132 | 1,334,818 | +0.09(+1.03%) |
Mar 21, 2005 | 9.336 | 9.336 | 8.921 | 9.038 | 902,878 | -0.25(-2.74%) |
Mar 18, 2005 | 9.479 | 9.510 | 9.138 | 9.293 | 897,674 | -0.19(-1.96%) |
Mar 17, 2005 | 9.311 | 9.553 | 9.287 | 9.479 | 1,691,553 | +0.14(+1.46%) |
Mar 16, 2005 | 9.504 | 9.770 | 9.274 | 9.342 | 1,181,795 | -0.19(-1.95%) |
Mar 15, 2005 | 9.758 | 9.801 | 9.423 | 9.529 | 1,191,519 | -0.22(-2.29%) |
Mar 14, 2005 | 9.603 | 9.777 | 9.498 | 9.752 | 1,932,096 | +0.23(+2.41%) |
Mar 11, 2005 | 9.293 | 9.553 | 9.293 | 9.522 | 721,624 | +0.17(+1.79%) |
Mar 10, 2005 | 9.386 | 9.441 | 9.194 | 9.355 | 592,935 | -0.09(-0.98%) |
Mar 09, 2005 | 9.094 | 9.628 | 9.094 | 9.448 | 1,990,017 | +0.34(+3.75%) |
Mar 08, 2005 | 9.218 | 9.491 | 9.088 | 9.107 | 1,693,813 | -0.01(-0.07%) |
Mar 07, 2005 | 9.237 | 9.429 | 9.076 | 9.113 | 2,260,101 | -0.05(-0.54%) |
Mar 04, 2005 | 8.902 | 9.212 | 8.846 | 9.163 | 1,639,502 | +0.37(+4.23%) |
Mar 03, 2005 | 8.654 | 8.952 | 8.499 | 8.790 | 1,172,847 | +0.16(+1.87%) |
Mar 02, 2005 | 8.679 | 8.697 | 8.468 | 8.629 | 1,018,281 | -0.04(-0.43%) |