Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.71 | 10.71 | 10.57 | 10.60 | 1,652,801 | -0.06(-0.59%) |
May 27, 2005 | 10.48 | 10.66 | 10.48 | 10.66 | 2,056,767 | +0.21(+1.98%) |
May 26, 2005 | 10.42 | 10.52 | 10.42 | 10.46 | 1,761,251 | +0.12(+1.19%) |
May 25, 2005 | 10.39 | 10.39 | 10.30 | 10.33 | 1,855,257 | -0.20(-1.88%) |
May 24, 2005 | 10.42 | 10.53 | 10.42 | 10.53 | 2,335,470 | +0.24(+2.34%) |
May 23, 2005 | 10.11 | 10.33 | 10.11 | 10.29 | 2,343,047 | +0.22(+2.18%) |
May 20, 2005 | 10.14 | 10.17 | 10.03 | 10.07 | 1,902,142 | -0.25(-2.45%) |
May 19, 2005 | 10.34 | 10.35 | 10.25 | 10.33 | 1,329,108 | -0.08(-0.77%) |
May 18, 2005 | 10.28 | 10.44 | 10.23 | 10.41 | 4,621,451 | +0.30(+2.92%) |
May 17, 2005 | 9.924 | 10.17 | 9.907 | 10.11 | 3,293,289 | +0.08(+0.80%) |
May 16, 2005 | 9.996 | 10.09 | 9.941 | 10.03 | 4,266,974 | +0.00(+0.00%) |
May 13, 2005 | 10.05 | 10.14 | 9.988 | 10.03 | 6,932,768 | -0.27(-2.58%) |
May 12, 2005 | 10.60 | 10.60 | 10.22 | 10.30 | 3,389,663 | -0.44(-4.09%) |
May 11, 2005 | 10.66 | 10.74 | 10.63 | 10.74 | 2,089,917 | +0.00(+0.00%) |
May 10, 2005 | 10.72 | 10.81 | 10.66 | 10.74 | 2,676,212 | -0.18(-1.63%) |
May 09, 2005 | 10.96 | 11.01 | 10.87 | 10.91 | 1,974,600 | +0.04(+0.39%) |
May 06, 2005 | 10.93 | 10.97 | 10.83 | 10.87 | 1,886,987 | -0.08(-0.77%) |
May 05, 2005 | 11.02 | 11.03 | 10.88 | 10.95 | 2,439,658 | +0.12(+1.13%) |
May 04, 2005 | 10.68 | 10.85 | 10.67 | 10.83 | 1,689,030 | +0.15(+1.42%) |
May 03, 2005 | 10.70 | 10.77 | 10.60 | 10.68 | 2,106,730 | -0.17(-1.60%) |
May 02, 2005 | 10.73 | 10.87 | 10.71 | 10.85 | 2,097,731 | +0.18(+1.66%) |
Apr 29, 2005 | 10.71 | 10.75 | 10.59 | 10.68 | 4,213,223 | +0.30(+2.85%) |
Apr 28, 2005 | 10.26 | 10.54 | 10.26 | 10.38 | 6,204,635 | -0.40(-3.68%) |
Apr 27, 2005 | 10.71 | 10.81 | 10.63 | 10.78 | 3,243,563 | -0.19(-1.70%) |
Apr 26, 2005 | 11.09 | 11.10 | 10.95 | 10.96 | 2,445,341 | -0.37(-3.24%) |
Apr 25, 2005 | 11.17 | 11.34 | 11.13 | 11.33 | 2,643,298 | +0.19(+1.71%) |
Apr 22, 2005 | 11.22 | 11.23 | 11.04 | 11.14 | 2,905,426 | -0.08(-0.68%) |
Apr 21, 2005 | 11.11 | 11.27 | 11.01 | 11.22 | 3,811,388 | +0.20(+1.84%) |
Apr 20, 2005 | 11.16 | 11.18 | 10.98 | 11.01 | 5,251,078 | -0.17(-1.51%) |
Apr 19, 2005 | 10.86 | 11.23 | 10.86 | 11.18 | 8,814,073 | +0.43(+3.97%) |
Apr 18, 2005 | 10.56 | 10.77 | 10.55 | 10.76 | 6,630,623 | +0.22(+2.04%) |
Apr 15, 2005 | 10.77 | 10.87 | 10.44 | 10.54 | 8,936,731 | -0.41(-3.74%) |
Apr 14, 2005 | 11.23 | 11.29 | 10.88 | 10.95 | 12,777,245 | -0.49(-4.32%) |
Apr 13, 2005 | 11.57 | 11.58 | 11.42 | 11.44 | 9,245,033 | -0.41(-3.42%) |
Apr 12, 2005 | 11.82 | 11.87 | 11.64 | 11.85 | 4,717,824 | +0.13(+1.08%) |
Apr 11, 2005 | 11.85 | 11.87 | 11.68 | 11.72 | 2,501,223 | -0.19(-1.63%) |
Apr 08, 2005 | 11.94 | 12.01 | 11.87 | 11.92 | 2,280,771 | +0.12(+1.04%) |
Apr 07, 2005 | 11.78 | 11.85 | 11.72 | 11.80 | 3,029,267 | +0.14(+1.23%) |
Apr 06, 2005 | 11.72 | 11.76 | 11.63 | 11.65 | 5,668,304 | -0.10(-0.86%) |
Apr 05, 2005 | 11.72 | 11.82 | 11.68 | 11.75 | 2,440,605 | -0.14(-1.14%) |
Apr 04, 2005 | 11.93 | 11.95 | 11.82 | 11.89 | 2,118,569 | -0.10(-0.85%) |
Apr 01, 2005 | 12.18 | 12.19 | 11.97 | 11.99 | 2,760,273 | +0.17(+1.47%) |
Mar 31, 2005 | 11.83 | 11.95 | 11.81 | 11.82 | 3,738,693 | +0.18(+1.52%) |
Mar 30, 2005 | 11.57 | 11.67 | 11.53 | 11.64 | 4,435,806 | +0.22(+1.96%) |
Mar 29, 2005 | 11.61 | 11.70 | 11.28 | 11.42 | 6,725,339 | -0.27(-2.28%) |
Mar 28, 2005 | 11.78 | 11.82 | 11.67 | 11.68 | 3,361,248 | -0.13(-1.11%) |
Mar 24, 2005 | 11.76 | 11.91 | 11.74 | 11.81 | 4,192,859 | -0.13(-1.10%) |
Mar 23, 2005 | 12.20 | 12.21 | 11.61 | 11.94 | 7,333,182 | -0.46(-3.68%) |
Mar 22, 2005 | 12.59 | 12.73 | 12.39 | 12.40 | 4,812,304 | -0.27(-2.17%) |
Mar 21, 2005 | 12.78 | 12.80 | 12.67 | 12.67 | 3,886,688 | -0.12(-0.96%) |
Mar 18, 2005 | 12.84 | 12.90 | 12.78 | 12.80 | 4,821,776 | +0.09(+0.70%) |
Mar 17, 2005 | 12.66 | 12.78 | 12.61 | 12.71 | 5,570,746 | +0.30(+2.45%) |
Mar 16, 2005 | 12.48 | 12.54 | 12.31 | 12.40 | 3,262,980 | +0.03(+0.20%) |
Mar 15, 2005 | 12.56 | 12.56 | 12.37 | 12.38 | 3,233,618 | -0.27(-2.14%) |
Mar 14, 2005 | 12.61 | 12.69 | 12.53 | 12.65 | 3,293,289 | +0.15(+1.18%) |
Mar 11, 2005 | 12.56 | 12.65 | 12.49 | 12.50 | 2,688,052 | -0.08(-0.64%) |
Mar 10, 2005 | 12.74 | 12.78 | 12.51 | 12.58 | 4,928,332 | -0.09(-0.70%) |
Mar 09, 2005 | 12.79 | 12.96 | 12.66 | 12.67 | 4,235,481 | +0.04(+0.30%) |
Mar 08, 2005 | 12.71 | 12.78 | 12.57 | 12.63 | 3,305,129 | -0.00(-0.03%) |
Mar 07, 2005 | 12.63 | 12.67 | 12.56 | 12.64 | 5,254,393 | -0.24(-1.84%) |
Mar 04, 2005 | 12.70 | 12.92 | 12.69 | 12.87 | 5,014,050 | +0.16(+1.30%) |
Mar 03, 2005 | 12.56 | 12.75 | 12.53 | 12.71 | 3,728,511 | +0.25(+2.00%) |
Mar 02, 2005 | 12.23 | 12.50 | 12.20 | 12.46 | 4,580,012 | -0.22(-1.77%) |