Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.76 | 10.93 | 10.76 | 10.80 | 154,425 | +0.02(+0.16%) |
May 27, 2005 | 10.85 | 10.89 | 10.77 | 10.79 | 115,826 | +0.01(+0.07%) |
May 26, 2005 | 10.69 | 10.84 | 10.69 | 10.78 | 111,727 | +0.07(+0.62%) |
May 25, 2005 | 10.69 | 10.78 | 10.68 | 10.71 | 104,654 | -0.04(-0.40%) |
May 24, 2005 | 10.71 | 10.89 | 10.71 | 10.76 | 68,568 | -0.02(-0.14%) |
May 23, 2005 | 10.78 | 10.86 | 10.69 | 10.77 | 90,891 | -0.09(-0.84%) |
May 20, 2005 | 10.91 | 10.91 | 10.81 | 10.86 | 65,052 | -0.13(-1.15%) |
May 19, 2005 | 10.82 | 11.01 | 10.82 | 10.99 | 60,342 | +0.08(+0.75%) |
May 18, 2005 | 10.83 | 10.91 | 10.67 | 10.91 | 121,927 | +0.17(+1.57%) |
May 17, 2005 | 10.61 | 10.86 | 10.61 | 10.74 | 134,105 | +0.01(+0.10%) |
May 16, 2005 | 10.43 | 10.73 | 10.43 | 10.73 | 163,401 | +0.28(+2.66%) |
May 13, 2005 | 10.52 | 10.56 | 10.42 | 10.45 | 63,075 | -0.10(-0.96%) |
May 12, 2005 | 10.64 | 10.73 | 10.49 | 10.55 | 158,944 | -0.03(-0.28%) |
May 11, 2005 | 10.67 | 10.75 | 10.53 | 10.58 | 186,191 | -0.09(-0.82%) |
May 10, 2005 | 10.72 | 10.77 | 10.67 | 10.67 | 107,515 | -0.15(-1.36%) |
May 09, 2005 | 10.65 | 10.81 | 10.65 | 10.81 | 67,557 | +0.15(+1.36%) |
May 06, 2005 | 11.04 | 11.04 | 10.67 | 10.67 | 84,075 | -0.22(-2.07%) |
May 05, 2005 | 11.10 | 11.10 | 10.86 | 10.89 | 209,063 | -0.25(-2.26%) |
May 04, 2005 | 10.80 | 11.20 | 10.77 | 11.15 | 201,647 | +0.38(+3.49%) |
May 03, 2005 | 10.74 | 10.93 | 10.72 | 10.77 | 203,647 | +0.03(+0.33%) |
May 02, 2005 | 10.47 | 10.74 | 10.45 | 10.73 | 104,628 | +0.23(+2.24%) |
Apr 29, 2005 | 10.52 | 10.60 | 10.37 | 10.50 | 180,218 | +0.09(+0.86%) |
Apr 28, 2005 | 10.57 | 10.57 | 10.38 | 10.41 | 94,742 | -0.21(-1.96%) |
Apr 27, 2005 | 10.57 | 10.67 | 10.45 | 10.62 | 117,017 | +0.02(+0.17%) |
Apr 26, 2005 | 10.87 | 10.87 | 10.48 | 10.60 | 164,202 | -0.22(-1.99%) |
Apr 25, 2005 | 10.77 | 10.82 | 10.60 | 10.82 | 92,118 | +0.19(+1.83%) |
Apr 22, 2005 | 10.69 | 10.82 | 10.61 | 10.62 | 131,153 | -0.18(-1.63%) |
Apr 21, 2005 | 10.72 | 11.02 | 10.64 | 10.80 | 150,556 | +0.12(+1.15%) |
Apr 20, 2005 | 10.91 | 10.99 | 10.65 | 10.67 | 166,914 | -0.31(-2.81%) |
Apr 19, 2005 | 10.88 | 10.98 | 10.86 | 10.98 | 119,120 | +0.03(+0.23%) |
Apr 18, 2005 | 10.71 | 10.98 | 10.67 | 10.96 | 104,355 | +0.14(+1.33%) |
Apr 15, 2005 | 10.94 | 11.01 | 10.71 | 10.81 | 182,608 | -0.05(-0.45%) |
Apr 14, 2005 | 10.96 | 10.99 | 10.86 | 10.86 | 71,042 | -0.09(-0.81%) |
Apr 13, 2005 | 11.27 | 11.32 | 10.92 | 10.95 | 76,435 | -0.25(-2.27%) |
Apr 12, 2005 | 11.10 | 11.25 | 10.98 | 11.21 | 206,145 | +0.04(+0.35%) |
Apr 11, 2005 | 11.22 | 11.25 | 11.12 | 11.17 | 171,995 | -0.02(-0.19%) |
Apr 08, 2005 | 11.27 | 11.30 | 11.18 | 11.19 | 98,261 | -0.12(-1.03%) |
Apr 07, 2005 | 11.20 | 11.34 | 11.18 | 11.30 | 58,527 | +0.02(+0.19%) |
Apr 06, 2005 | 11.17 | 11.31 | 11.16 | 11.28 | 112,147 | +0.10(+0.88%) |
Apr 05, 2005 | 10.99 | 11.22 | 10.99 | 11.18 | 80,828 | +0.15(+1.39%) |
Apr 04, 2005 | 10.98 | 11.06 | 10.88 | 11.03 | 104,994 | -0.01(-0.11%) |
Apr 01, 2005 | 11.06 | 11.09 | 10.91 | 11.04 | 145,137 | +0.00(+0.02%) |
Mar 31, 2005 | 11.01 | 11.06 | 10.94 | 11.04 | 121,455 | -0.02(-0.19%) |
Mar 30, 2005 | 10.98 | 11.08 | 10.90 | 11.06 | 119,496 | +0.12(+1.12%) |
Mar 29, 2005 | 10.81 | 10.98 | 10.81 | 10.94 | 229,958 | +0.04(+0.36%) |
Mar 28, 2005 | 10.84 | 10.99 | 10.78 | 10.90 | 151,296 | +0.06(+0.57%) |
Mar 24, 2005 | 10.79 | 10.98 | 10.72 | 10.84 | 132,589 | -0.00(-0.04%) |
Mar 23, 2005 | 10.81 | 10.95 | 10.77 | 10.84 | 148,537 | -0.07(-0.62%) |
Mar 22, 2005 | 10.81 | 11.17 | 10.79 | 10.91 | 211,280 | +0.06(+0.57%) |
Mar 21, 2005 | 10.67 | 10.92 | 10.65 | 10.85 | 134,447 | +0.09(+0.87%) |
Mar 18, 2005 | 10.86 | 10.86 | 10.67 | 10.76 | 186,314 | -0.09(-0.86%) |
Mar 17, 2005 | 10.72 | 10.86 | 10.72 | 10.85 | 72,661 | +0.08(+0.76%) |
Mar 16, 2005 | 10.72 | 10.86 | 10.72 | 10.77 | 52,297 | -0.03(-0.25%) |
Mar 15, 2005 | 11.00 | 11.19 | 10.72 | 10.79 | 111,237 | -0.14(-1.29%) |
Mar 14, 2005 | 10.81 | 10.98 | 10.81 | 10.94 | 98,276 | +0.06(+0.59%) |
Mar 11, 2005 | 10.78 | 10.90 | 10.77 | 10.87 | 118,940 | +0.03(+0.23%) |
Mar 10, 2005 | 10.85 | 10.96 | 10.77 | 10.85 | 190,418 | +0.00(+0.00%) |
Mar 09, 2005 | 10.92 | 11.07 | 10.85 | 10.85 | 92,371 | -0.23(-2.10%) |
Mar 08, 2005 | 11.04 | 11.24 | 10.88 | 11.08 | 248,389 | -0.01(-0.12%) |
Mar 07, 2005 | 11.04 | 11.25 | 11.04 | 11.09 | 243,992 | +0.03(+0.25%) |
Mar 04, 2005 | 10.95 | 11.10 | 10.95 | 11.07 | 75,244 | +0.04(+0.39%) |
Mar 03, 2005 | 11.05 | 11.10 | 10.86 | 11.02 | 163,171 | +0.05(+0.42%) |
Mar 02, 2005 | 10.77 | 11.02 | 10.77 | 10.98 | 204,013 | +0.09(+0.80%) |