Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.46 | 10.48 | 10.31 | 10.39 | 391,217 | -0.07(-0.66%) |
May 27, 2005 | 10.40 | 10.49 | 10.33 | 10.46 | 152,067 | +0.02(+0.15%) |
May 26, 2005 | 10.33 | 10.48 | 10.33 | 10.44 | 268,263 | +0.14(+1.34%) |
May 25, 2005 | 10.39 | 10.39 | 10.13 | 10.30 | 525,089 | -0.08(-0.81%) |
May 24, 2005 | 10.35 | 10.39 | 10.27 | 10.39 | 397,456 | +0.05(+0.45%) |
May 23, 2005 | 10.11 | 10.41 | 10.08 | 10.34 | 379,779 | +0.23(+2.24%) |
May 20, 2005 | 10.19 | 10.19 | 10.00 | 10.11 | 210,035 | -0.07(-0.72%) |
May 19, 2005 | 10.12 | 10.27 | 10.06 | 10.19 | 495,975 | +0.05(+0.53%) |
May 18, 2005 | 9.675 | 10.21 | 9.675 | 10.13 | 540,166 | +0.49(+5.07%) |
May 17, 2005 | 9.660 | 9.733 | 9.556 | 9.644 | 713,029 | -0.01(-0.12%) |
May 16, 2005 | 9.648 | 9.752 | 9.640 | 9.656 | 405,514 | +0.01(+0.12%) |
May 13, 2005 | 9.975 | 10.04 | 9.521 | 9.644 | 460,882 | -0.32(-3.17%) |
May 12, 2005 | 10.40 | 10.40 | 9.906 | 9.960 | 1,050,438 | -0.45(-4.29%) |
May 11, 2005 | 10.63 | 10.63 | 10.23 | 10.41 | 1,013,526 | +0.16(+1.58%) |
May 10, 2005 | 10.27 | 10.31 | 10.21 | 10.24 | 383,419 | -0.14(-1.37%) |
May 09, 2005 | 10.39 | 10.41 | 10.23 | 10.39 | 220,953 | +0.03(+0.26%) |
May 06, 2005 | 10.37 | 10.41 | 10.29 | 10.36 | 166,104 | +0.05(+0.52%) |
May 05, 2005 | 10.33 | 10.38 | 10.16 | 10.31 | 537,046 | -0.01(-0.07%) |
May 04, 2005 | 10.09 | 10.31 | 10.09 | 10.31 | 318,952 | +0.24(+2.41%) |
May 03, 2005 | 10.11 | 10.18 | 9.983 | 10.07 | 515,471 | -0.04(-0.42%) |
May 02, 2005 | 9.983 | 10.11 | 9.910 | 10.11 | 268,523 | +0.15(+1.51%) |
Apr 29, 2005 | 9.867 | 9.975 | 9.810 | 9.964 | 385,758 | +0.13(+1.37%) |
Apr 28, 2005 | 9.975 | 10.05 | 9.829 | 9.829 | 554,463 | -0.17(-1.66%) |
Apr 27, 2005 | 10.01 | 10.05 | 9.810 | 9.994 | 586,176 | -0.05(-0.54%) |
Apr 26, 2005 | 10.29 | 10.31 | 9.987 | 10.05 | 479,078 | -0.25(-2.39%) |
Apr 25, 2005 | 10.27 | 10.41 | 10.18 | 10.29 | 447,105 | +0.06(+0.60%) |
Apr 22, 2005 | 10.33 | 10.38 | 10.06 | 10.23 | 459,583 | -0.08(-0.75%) |
Apr 21, 2005 | 10.35 | 10.44 | 10.19 | 10.31 | 458,023 | +0.02(+0.19%) |
Apr 20, 2005 | 10.59 | 10.59 | 10.18 | 10.29 | 658,181 | -0.30(-2.80%) |
Apr 19, 2005 | 10.44 | 10.60 | 10.39 | 10.59 | 784,774 | +0.58(+5.85%) |
Apr 18, 2005 | 9.887 | 10.08 | 9.814 | 10.00 | 499,874 | +0.15(+1.52%) |
Apr 15, 2005 | 10.26 | 10.40 | 9.821 | 9.852 | 513,391 | -0.41(-3.97%) |
Apr 14, 2005 | 10.48 | 10.49 | 10.21 | 10.26 | 866,657 | -0.22(-2.13%) |
Apr 13, 2005 | 10.65 | 10.65 | 10.39 | 10.48 | 546,664 | -0.17(-1.55%) |
Apr 12, 2005 | 10.46 | 10.74 | 10.26 | 10.65 | 360,803 | +0.15(+1.39%) |
Apr 11, 2005 | 10.64 | 10.69 | 10.46 | 10.50 | 337,668 | -0.13(-1.27%) |
Apr 08, 2005 | 10.87 | 10.87 | 10.62 | 10.64 | 317,133 | -0.22(-2.05%) |
Apr 07, 2005 | 10.69 | 10.90 | 10.66 | 10.86 | 233,690 | +0.18(+1.73%) |
Apr 06, 2005 | 10.69 | 10.81 | 10.63 | 10.68 | 676,117 | +0.01(+0.11%) |
Apr 05, 2005 | 10.79 | 10.85 | 10.66 | 10.66 | 401,095 | -0.09(-0.86%) |
Apr 04, 2005 | 10.76 | 10.78 | 10.64 | 10.76 | 522,229 | -0.00(-0.04%) |
Apr 01, 2005 | 10.83 | 10.91 | 10.73 | 10.76 | 407,074 | -0.07(-0.64%) |
Mar 31, 2005 | 10.71 | 10.87 | 10.67 | 10.83 | 647,783 | +0.08(+0.79%) |
Mar 30, 2005 | 10.44 | 10.74 | 10.44 | 10.74 | 416,692 | +0.25(+2.35%) |
Mar 29, 2005 | 10.78 | 10.89 | 10.44 | 10.50 | 953,998 | -0.28(-2.64%) |
Mar 28, 2005 | 10.96 | 11.00 | 10.76 | 10.78 | 594,234 | -0.17(-1.55%) |
Mar 24, 2005 | 10.96 | 11.13 | 10.86 | 10.95 | 570,319 | +0.03(+0.28%) |
Mar 23, 2005 | 11.22 | 11.22 | 10.79 | 10.92 | 1,219,922 | -0.26(-2.31%) |
Mar 22, 2005 | 11.46 | 11.53 | 11.16 | 11.18 | 422,410 | -0.27(-2.32%) |
Mar 21, 2005 | 11.43 | 11.50 | 11.26 | 11.44 | 263,064 | +0.02(+0.17%) |
Mar 18, 2005 | 11.62 | 11.62 | 11.36 | 11.43 | 809,209 | -0.15(-1.33%) |
Mar 17, 2005 | 11.40 | 11.73 | 11.39 | 11.58 | 678,456 | +0.17(+1.52%) |
Mar 16, 2005 | 11.48 | 11.51 | 11.24 | 11.41 | 567,720 | -0.06(-0.54%) |
Mar 15, 2005 | 11.69 | 11.87 | 11.44 | 11.47 | 621,528 | -0.22(-1.88%) |
Mar 14, 2005 | 11.69 | 11.77 | 11.62 | 11.69 | 538,866 | +0.00(+0.03%) |
Mar 11, 2005 | 11.68 | 11.83 | 11.61 | 11.68 | 570,839 | -0.04(-0.36%) |
Mar 10, 2005 | 11.91 | 11.91 | 11.69 | 11.73 | 709,910 | -0.20(-1.71%) |
Mar 09, 2005 | 12.04 | 12.11 | 11.89 | 11.93 | 453,604 | -0.13(-1.05%) |
Mar 08, 2005 | 12.23 | 12.23 | 12.02 | 12.06 | 331,430 | -0.18(-1.45%) |
Mar 07, 2005 | 12.25 | 12.36 | 12.16 | 12.23 | 525,089 | -0.02(-0.13%) |
Mar 04, 2005 | 12.13 | 12.26 | 12.13 | 12.25 | 490,776 | +0.13(+1.05%) |
Mar 03, 2005 | 12.08 | 12.13 | 11.94 | 12.12 | 346,246 | +0.05(+0.38%) |
Mar 02, 2005 | 12.08 | 12.16 | 11.94 | 12.08 | 410,453 | -0.06(-0.51%) |