Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.68 | 10.76 | 10.60 | 10.61 | 5,053,961 | -0.05(-0.51%) |
May 27, 2005 | 10.68 | 10.70 | 10.63 | 10.67 | 2,608,085 | -0.04(-0.38%) |
May 26, 2005 | 10.65 | 10.71 | 10.65 | 10.71 | 6,735,178 | +0.02(+0.19%) |
May 25, 2005 | 10.73 | 10.75 | 10.65 | 10.69 | 4,960,170 | -0.10(-0.94%) |
May 24, 2005 | 10.72 | 10.79 | 10.70 | 10.79 | 4,306,740 | +0.02(+0.16%) |
May 23, 2005 | 10.76 | 10.85 | 10.71 | 10.77 | 6,591,907 | +0.02(+0.19%) |
May 20, 2005 | 10.61 | 10.78 | 10.60 | 10.75 | 9,199,302 | +0.00(+0.00%) |
May 19, 2005 | 10.65 | 10.75 | 10.62 | 10.75 | 8,100,714 | +0.10(+0.92%) |
May 18, 2005 | 10.55 | 10.70 | 10.54 | 10.65 | 5,621,775 | +0.12(+1.15%) |
May 17, 2005 | 10.48 | 10.56 | 10.44 | 10.53 | 4,551,662 | +0.11(+1.04%) |
May 16, 2005 | 10.19 | 10.44 | 10.19 | 10.42 | 6,738,012 | +0.11(+1.05%) |
May 13, 2005 | 10.30 | 10.40 | 10.24 | 10.31 | 8,157,391 | +0.00(+0.03%) |
May 12, 2005 | 10.36 | 10.47 | 10.29 | 10.31 | 9,713,955 | +0.07(+0.73%) |
May 11, 2005 | 10.27 | 10.31 | 10.14 | 10.24 | 4,975,504 | +0.00(+0.03%) |
May 10, 2005 | 10.29 | 10.30 | 10.19 | 10.23 | 7,934,650 | -0.21(-1.97%) |
May 09, 2005 | 10.33 | 10.47 | 10.30 | 10.44 | 5,052,276 | +0.05(+0.52%) |
May 06, 2005 | 10.28 | 10.42 | 10.27 | 10.39 | 6,283,587 | +0.19(+1.89%) |
May 05, 2005 | 10.21 | 10.29 | 10.13 | 10.19 | 5,973,079 | -0.04(-0.40%) |
May 04, 2005 | 10.05 | 10.29 | 10.04 | 10.23 | 6,204,822 | +0.26(+2.64%) |
May 03, 2005 | 9.872 | 10.01 | 9.863 | 9.970 | 5,442,765 | +0.07(+0.75%) |
May 02, 2005 | 9.974 | 10.00 | 9.842 | 9.896 | 4,913,478 | -0.05(-0.48%) |
Apr 29, 2005 | 9.960 | 10.02 | 9.866 | 9.943 | 7,070,515 | +0.07(+0.72%) |
Apr 28, 2005 | 9.896 | 9.967 | 9.829 | 9.872 | 6,961,909 | -0.19(-1.85%) |
Apr 27, 2005 | 10.01 | 10.15 | 9.967 | 10.06 | 6,613,836 | -0.09(-0.90%) |
Apr 26, 2005 | 10.21 | 10.24 | 10.14 | 10.15 | 7,488,565 | -0.15(-1.47%) |
Apr 25, 2005 | 10.21 | 10.31 | 10.17 | 10.30 | 14,970,438 | +0.01(+0.13%) |
Apr 22, 2005 | 10.48 | 10.50 | 10.28 | 10.29 | 27,445,750 | +0.09(+0.89%) |
Apr 21, 2005 | 9.953 | 10.25 | 9.940 | 10.20 | 25,677,958 | +0.55(+5.74%) |
Apr 20, 2005 | 9.562 | 9.737 | 9.552 | 9.643 | 12,095,860 | -0.02(-0.24%) |
Apr 19, 2005 | 9.677 | 9.690 | 9.484 | 9.666 | 5,266,802 | +0.06(+0.63%) |
Apr 18, 2005 | 9.488 | 9.687 | 9.457 | 9.606 | 6,750,422 | +0.07(+0.71%) |
Apr 15, 2005 | 9.636 | 9.636 | 9.471 | 9.538 | 14,225,106 | -0.27(-2.72%) |
Apr 14, 2005 | 9.893 | 9.920 | 9.774 | 9.805 | 6,994,408 | -0.03(-0.31%) |
Apr 13, 2005 | 9.876 | 9.964 | 9.829 | 9.835 | 8,887,197 | +0.01(+0.14%) |
Apr 12, 2005 | 9.771 | 9.872 | 9.680 | 9.822 | 10,623,497 | -0.01(-0.14%) |
Apr 11, 2005 | 9.889 | 9.893 | 9.818 | 9.835 | 7,924,467 | +0.11(+1.18%) |
Apr 08, 2005 | 9.687 | 9.758 | 9.663 | 9.720 | 5,511,493 | +0.08(+0.81%) |
Apr 07, 2005 | 9.569 | 9.673 | 9.569 | 9.643 | 4,499,775 | +0.10(+1.06%) |
Apr 06, 2005 | 9.477 | 9.582 | 9.447 | 9.542 | 3,668,471 | +0.05(+0.57%) |
Apr 05, 2005 | 9.488 | 9.535 | 9.460 | 9.488 | 4,591,007 | -0.02(-0.21%) |
Apr 04, 2005 | 9.420 | 9.538 | 9.386 | 9.508 | 5,564,231 | +0.00(+0.04%) |
Apr 01, 2005 | 9.579 | 9.660 | 9.467 | 9.504 | 5,272,885 | -0.02(-0.18%) |
Mar 31, 2005 | 9.646 | 9.656 | 9.454 | 9.521 | 6,662,119 | -0.14(-1.40%) |
Mar 30, 2005 | 9.528 | 9.690 | 9.488 | 9.656 | 8,191,558 | +0.24(+2.55%) |
Mar 29, 2005 | 9.535 | 9.575 | 9.379 | 9.417 | 8,625,701 | -0.18(-1.90%) |
Mar 28, 2005 | 9.693 | 9.700 | 9.599 | 9.599 | 2,699,699 | -0.06(-0.63%) |
Mar 24, 2005 | 9.734 | 9.741 | 9.602 | 9.660 | 4,590,089 | -0.05(-0.56%) |
Mar 23, 2005 | 9.572 | 9.805 | 9.562 | 9.714 | 7,057,791 | +0.16(+1.62%) |
Mar 22, 2005 | 9.680 | 9.778 | 9.548 | 9.558 | 7,848,269 | -0.05(-0.56%) |
Mar 21, 2005 | 9.579 | 9.683 | 9.545 | 9.612 | 6,693,440 | -0.15(-1.52%) |
Mar 18, 2005 | 9.845 | 9.984 | 9.710 | 9.761 | 8,570,221 | -0.09(-0.89%) |
Mar 17, 2005 | 9.866 | 9.893 | 9.795 | 9.849 | 6,699,926 | +0.00(+0.00%) |
Mar 16, 2005 | 9.903 | 9.953 | 9.808 | 9.849 | 34,200,208 | -0.24(-2.34%) |
Mar 15, 2005 | 10.22 | 10.23 | 10.04 | 10.09 | 15,149,851 | -0.17(-1.65%) |
Mar 14, 2005 | 10.14 | 10.26 | 10.08 | 10.25 | 16,945,106 | -0.02(-0.23%) |
Mar 11, 2005 | 10.35 | 10.45 | 10.28 | 10.28 | 8,432,234 | +0.03(+0.26%) |
Mar 10, 2005 | 10.23 | 10.31 | 10.10 | 10.25 | 7,083,055 | +0.02(+0.23%) |
Mar 09, 2005 | 10.16 | 10.35 | 10.16 | 10.23 | 13,726,915 | +0.09(+0.93%) |
Mar 08, 2005 | 10.17 | 10.27 | 10.11 | 10.13 | 8,487,859 | -0.09(-0.86%) |
Mar 07, 2005 | 10.12 | 10.29 | 10.11 | 10.22 | 8,398,117 | -0.02(-0.23%) |
Mar 04, 2005 | 10.23 | 10.30 | 10.18 | 10.24 | 7,075,013 | +0.14(+1.34%) |
Mar 03, 2005 | 10.17 | 10.18 | 9.984 | 10.11 | 10,211,177 | +0.00(+0.00%) |
Mar 02, 2005 | 10.03 | 10.21 | 9.984 | 10.11 | 10,776,746 | +0.05(+0.47%) |