Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.55 | 11.57 | 11.50 | 11.50 | 517,865 | -0.06(-0.48%) |
May 27, 2005 | 11.51 | 11.57 | 11.48 | 11.56 | 244,590 | +0.06(+0.55%) |
May 26, 2005 | 11.50 | 11.56 | 11.47 | 11.50 | 348,841 | +0.02(+0.16%) |
May 25, 2005 | 11.64 | 11.64 | 11.33 | 11.48 | 830,311 | -0.20(-1.69%) |
May 24, 2005 | 11.74 | 11.85 | 11.64 | 11.68 | 475,917 | -0.07(-0.58%) |
May 23, 2005 | 11.73 | 11.78 | 11.70 | 11.74 | 244,898 | +0.01(+0.12%) |
May 20, 2005 | 11.76 | 11.78 | 11.68 | 11.73 | 217,756 | -0.03(-0.22%) |
May 19, 2005 | 11.85 | 11.85 | 11.67 | 11.76 | 359,328 | -0.10(-0.81%) |
May 18, 2005 | 11.60 | 11.88 | 11.57 | 11.85 | 650,801 | +0.29(+2.52%) |
May 17, 2005 | 11.46 | 11.60 | 11.34 | 11.56 | 353,160 | +0.07(+0.59%) |
May 16, 2005 | 11.23 | 11.50 | 11.22 | 11.49 | 541,923 | +0.28(+2.53%) |
May 13, 2005 | 11.32 | 11.33 | 11.15 | 11.21 | 1,029,561 | -0.20(-1.72%) |
May 12, 2005 | 11.64 | 11.67 | 11.38 | 11.40 | 543,774 | -0.24(-2.02%) |
May 11, 2005 | 11.70 | 11.70 | 11.57 | 11.64 | 487,638 | -0.06(-0.49%) |
May 10, 2005 | 11.74 | 11.78 | 11.65 | 11.70 | 396,649 | -0.07(-0.62%) |
May 09, 2005 | 11.80 | 11.86 | 11.75 | 11.77 | 345,757 | -0.05(-0.41%) |
May 06, 2005 | 11.70 | 11.85 | 11.68 | 11.82 | 420,399 | +0.12(+1.00%) |
May 05, 2005 | 11.76 | 11.82 | 11.66 | 11.70 | 533,904 | -0.08(-0.72%) |
May 04, 2005 | 11.74 | 11.81 | 11.68 | 11.79 | 828,461 | +0.04(+0.36%) |
May 03, 2005 | 11.83 | 11.83 | 11.57 | 11.74 | 1,045,909 | -0.05(-0.40%) |
May 02, 2005 | 11.73 | 11.81 | 11.61 | 11.79 | 794,841 | +0.05(+0.46%) |
Apr 29, 2005 | 11.58 | 11.75 | 11.58 | 11.74 | 1,106,979 | +0.15(+1.32%) |
Apr 28, 2005 | 11.51 | 11.70 | 11.29 | 11.58 | 2,402,413 | +0.54(+4.93%) |
Apr 27, 2005 | 10.90 | 11.06 | 10.78 | 11.04 | 810,571 | +0.10(+0.89%) |
Apr 26, 2005 | 10.96 | 11.05 | 10.88 | 10.94 | 1,106,054 | -0.05(-0.44%) |
Apr 25, 2005 | 10.90 | 11.08 | 10.87 | 10.99 | 833,396 | +0.11(+1.04%) |
Apr 22, 2005 | 11.17 | 11.17 | 10.79 | 10.88 | 825,376 | -0.33(-2.92%) |
Apr 21, 2005 | 10.99 | 11.22 | 10.99 | 11.20 | 531,744 | +0.23(+2.05%) |
Apr 20, 2005 | 11.30 | 11.30 | 10.98 | 10.98 | 1,047,759 | -0.26(-2.31%) |
Apr 19, 2005 | 11.37 | 11.39 | 11.22 | 11.24 | 1,044,675 | -0.14(-1.24%) |
Apr 18, 2005 | 11.25 | 11.49 | 11.19 | 11.38 | 842,649 | +0.21(+1.92%) |
Apr 15, 2005 | 11.41 | 11.41 | 11.12 | 11.17 | 534,212 | -0.26(-2.27%) |
Apr 14, 2005 | 11.47 | 11.59 | 11.34 | 11.43 | 1,007,662 | -0.05(-0.45%) |
Apr 13, 2005 | 11.43 | 11.57 | 11.43 | 11.48 | 1,061,022 | -0.02(-0.17%) |
Apr 12, 2005 | 11.19 | 11.51 | 11.11 | 11.50 | 1,259,347 | +0.31(+2.78%) |
Apr 11, 2005 | 11.10 | 11.26 | 11.06 | 11.19 | 562,897 | +0.09(+0.82%) |
Apr 08, 2005 | 11.12 | 11.14 | 11.07 | 11.09 | 366,114 | -0.01(-0.07%) |
Apr 07, 2005 | 11.06 | 11.14 | 11.00 | 11.10 | 513,547 | +0.05(+0.43%) |
Apr 06, 2005 | 11.07 | 11.15 | 11.06 | 11.06 | 297,024 | +0.01(+0.13%) |
Apr 05, 2005 | 11.04 | 11.06 | 10.91 | 11.04 | 597,750 | +0.01(+0.13%) |
Apr 04, 2005 | 11.20 | 11.20 | 10.98 | 11.03 | 822,292 | -0.18(-1.59%) |
Apr 01, 2005 | 11.40 | 11.42 | 11.19 | 11.20 | 335,579 | -0.18(-1.58%) |
Mar 31, 2005 | 11.28 | 11.42 | 11.28 | 11.38 | 279,135 | +0.08(+0.72%) |
Mar 30, 2005 | 11.08 | 11.33 | 11.07 | 11.30 | 461,729 | +0.22(+1.97%) |
Mar 29, 2005 | 11.17 | 11.32 | 11.07 | 11.08 | 499,975 | -0.08(-0.75%) |
Mar 28, 2005 | 11.24 | 11.27 | 11.12 | 11.17 | 812,113 | -0.07(-0.65%) |
Mar 24, 2005 | 11.41 | 11.46 | 11.24 | 11.24 | 485,479 | -0.15(-1.28%) |
Mar 23, 2005 | 11.38 | 11.43 | 11.32 | 11.39 | 509,845 | +0.01(+0.13%) |
Mar 22, 2005 | 11.49 | 11.55 | 11.28 | 11.37 | 536,063 | -0.12(-1.07%) |
Mar 21, 2005 | 11.64 | 11.64 | 11.47 | 11.50 | 542,231 | -0.16(-1.36%) |
Mar 18, 2005 | 11.58 | 11.67 | 11.52 | 11.66 | 867,324 | +0.04(+0.32%) |
Mar 17, 2005 | 11.36 | 11.66 | 11.32 | 11.62 | 431,503 | +0.30(+2.68%) |
Mar 16, 2005 | 11.44 | 11.50 | 11.30 | 11.32 | 313,371 | -0.15(-1.27%) |
Mar 15, 2005 | 11.51 | 11.55 | 11.39 | 11.46 | 455,561 | -0.03(-0.28%) |
Mar 14, 2005 | 11.57 | 11.60 | 11.48 | 11.49 | 481,469 | -0.03(-0.28%) |
Mar 11, 2005 | 11.59 | 11.59 | 11.47 | 11.53 | 633,220 | -0.06(-0.56%) |
Mar 10, 2005 | 11.66 | 11.70 | 11.51 | 11.59 | 240,272 | -0.06(-0.56%) |
Mar 09, 2005 | 11.62 | 11.70 | 11.62 | 11.66 | 367,039 | +0.03(+0.28%) |
Mar 08, 2005 | 11.60 | 11.65 | 11.57 | 11.62 | 182,902 | +0.07(+0.59%) |
Mar 07, 2005 | 11.67 | 11.67 | 11.51 | 11.55 | 428,727 | -0.13(-1.08%) |
Mar 04, 2005 | 11.70 | 11.76 | 11.66 | 11.68 | 316,456 | +0.01(+0.08%) |
Mar 03, 2005 | 11.44 | 11.68 | 11.44 | 11.67 | 606,695 | +0.24(+2.13%) |
Mar 02, 2005 | 11.49 | 11.55 | 11.39 | 11.43 | 337,429 | -0.04(-0.34%) |