Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.58 | 10.85 | 10.56 | 10.73 | 51,577 | +0.21(+1.97%) |
May 27, 2005 | 10.52 | 10.59 | 10.45 | 10.52 | 232,461 | +0.00(+0.00%) |
May 26, 2005 | 10.59 | 10.69 | 10.51 | 10.52 | 61,113 | +0.00(+0.00%) |
May 25, 2005 | 10.81 | 10.81 | 10.46 | 10.52 | 119,770 | -0.19(-1.75%) |
May 24, 2005 | 10.91 | 10.91 | 10.43 | 10.71 | 237,517 | -0.19(-1.78%) |
May 23, 2005 | 10.85 | 11.14 | 10.85 | 10.90 | 550,452 | +0.14(+1.29%) |
May 20, 2005 | 10.62 | 10.76 | 10.62 | 10.76 | 188,685 | +0.24(+2.24%) |
May 19, 2005 | 10.42 | 10.59 | 10.38 | 10.53 | 359,166 | +0.17(+1.60%) |
May 18, 2005 | 10.27 | 10.51 | 10.04 | 10.36 | 429,814 | +0.16(+1.56%) |
May 17, 2005 | 9.981 | 10.24 | 9.829 | 10.20 | 183,484 | +0.29(+2.93%) |
May 16, 2005 | 9.683 | 9.967 | 9.462 | 9.912 | 360,177 | +0.25(+2.58%) |
May 13, 2005 | 9.967 | 10.07 | 9.614 | 9.663 | 260,056 | -0.30(-3.06%) |
May 12, 2005 | 10.49 | 10.55 | 9.953 | 9.967 | 374,769 | -0.39(-3.74%) |
May 11, 2005 | 10.76 | 10.76 | 10.21 | 10.35 | 260,200 | -0.44(-4.10%) |
May 10, 2005 | 11.06 | 11.06 | 10.71 | 10.80 | 195,331 | -0.21(-1.89%) |
May 09, 2005 | 10.80 | 11.07 | 10.63 | 11.01 | 541,061 | +0.28(+2.65%) |
May 06, 2005 | 10.73 | 10.87 | 10.59 | 10.72 | 427,069 | +0.24(+2.24%) |
May 05, 2005 | 9.898 | 10.73 | 9.898 | 10.49 | 298,775 | +0.64(+6.54%) |
May 04, 2005 | 9.690 | 9.891 | 9.545 | 9.842 | 334,605 | +0.12(+1.21%) |
May 03, 2005 | 9.178 | 9.725 | 9.178 | 9.725 | 726,567 | +0.62(+6.76%) |
May 02, 2005 | 10.00 | 10.13 | 8.998 | 9.109 | 1,055,972 | -0.75(-7.65%) |
Apr 29, 2005 | 9.905 | 10.11 | 9.836 | 9.863 | 329,548 | +0.03(+0.28%) |
Apr 28, 2005 | 10.59 | 10.59 | 9.822 | 9.836 | 616,766 | -0.89(-8.26%) |
Apr 27, 2005 | 10.78 | 10.92 | 10.42 | 10.72 | 151,121 | -0.19(-1.78%) |
Apr 26, 2005 | 11.25 | 11.34 | 10.90 | 10.92 | 264,679 | -0.13(-1.19%) |
Apr 25, 2005 | 10.75 | 11.07 | 10.73 | 11.05 | 1,055,683 | +0.35(+3.23%) |
Apr 22, 2005 | 10.87 | 10.90 | 10.66 | 10.70 | 63,424 | -0.10(-0.90%) |
Apr 21, 2005 | 10.85 | 11.07 | 10.79 | 10.80 | 353,242 | +0.07(+0.65%) |
Apr 20, 2005 | 10.59 | 10.90 | 10.47 | 10.73 | 243,874 | +0.00(+0.00%) |
Apr 19, 2005 | 10.52 | 10.80 | 10.51 | 10.73 | 648,406 | +0.24(+2.31%) |
Apr 18, 2005 | 10.40 | 10.50 | 10.22 | 10.49 | 209,056 | -0.03(-0.33%) |
Apr 15, 2005 | 10.71 | 10.71 | 10.38 | 10.52 | 221,336 | -0.25(-2.31%) |
Apr 14, 2005 | 10.87 | 10.87 | 10.68 | 10.77 | 151,410 | -0.12(-1.14%) |
Apr 13, 2005 | 10.83 | 10.94 | 10.74 | 10.89 | 308,022 | -0.04(-0.38%) |
Apr 12, 2005 | 11.07 | 11.18 | 10.85 | 10.94 | 139,563 | -0.07(-0.63%) |
Apr 11, 2005 | 11.39 | 11.42 | 10.94 | 11.01 | 414,645 | -0.35(-3.05%) |
Apr 08, 2005 | 11.49 | 11.59 | 11.32 | 11.35 | 134,795 | -0.14(-1.20%) |
Apr 07, 2005 | 11.66 | 11.66 | 11.46 | 11.49 | 191,863 | -0.11(-0.96%) |
Apr 06, 2005 | 11.46 | 11.68 | 11.45 | 11.60 | 58,368 | +0.06(+0.54%) |
Apr 05, 2005 | 11.84 | 11.84 | 11.49 | 11.54 | 206,600 | -0.23(-1.94%) |
Apr 04, 2005 | 11.91 | 11.91 | 11.70 | 11.77 | 242,719 | -0.04(-0.35%) |
Apr 01, 2005 | 11.70 | 11.81 | 11.51 | 11.81 | 380,115 | +0.36(+3.14%) |
Mar 31, 2005 | 11.56 | 11.73 | 11.45 | 11.45 | 453,075 | +0.03(+0.24%) |
Mar 30, 2005 | 10.98 | 11.42 | 10.73 | 11.42 | 578,769 | +0.60(+5.57%) |
Mar 29, 2005 | 11.84 | 11.84 | 10.73 | 10.82 | 1,530,141 | -1.03(-8.70%) |
Mar 28, 2005 | 12.05 | 12.08 | 11.84 | 11.85 | 398,174 | -0.17(-1.38%) |
Mar 24, 2005 | 12.11 | 12.15 | 12.02 | 12.02 | 587,582 | -0.04(-0.34%) |
Mar 23, 2005 | 12.11 | 12.14 | 12.04 | 12.06 | 728,590 | -0.06(-0.46%) |
Mar 22, 2005 | 11.91 | 12.28 | 11.87 | 12.11 | 627,891 | +0.17(+1.39%) |
Mar 21, 2005 | 12.01 | 12.18 | 11.93 | 11.95 | 910,918 | -0.03(-0.23%) |