Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.44 | 11.46 | 11.39 | 11.39 | 523,061 | -0.05(-0.48%) |
May 27, 2005 | 11.39 | 11.46 | 11.36 | 11.45 | 247,044 | +0.06(+0.55%) |
May 26, 2005 | 11.38 | 11.45 | 11.36 | 11.38 | 352,342 | +0.02(+0.16%) |
May 25, 2005 | 11.52 | 11.52 | 11.22 | 11.36 | 838,642 | -0.20(-1.69%) |
May 24, 2005 | 11.63 | 11.73 | 11.52 | 11.56 | 480,692 | -0.07(-0.58%) |
May 23, 2005 | 11.61 | 11.66 | 11.58 | 11.63 | 247,355 | +0.01(+0.12%) |
May 20, 2005 | 11.64 | 11.66 | 11.56 | 11.61 | 219,941 | -0.03(-0.22%) |
May 19, 2005 | 11.73 | 11.73 | 11.55 | 11.64 | 362,934 | -0.09(-0.81%) |
May 18, 2005 | 11.49 | 11.76 | 11.45 | 11.73 | 657,331 | +0.29(+2.52%) |
May 17, 2005 | 11.35 | 11.48 | 11.23 | 11.45 | 356,703 | +0.07(+0.59%) |
May 16, 2005 | 11.12 | 11.38 | 11.11 | 11.38 | 547,360 | +0.28(+2.53%) |
May 13, 2005 | 11.20 | 11.22 | 11.04 | 11.10 | 1,039,891 | -0.19(-1.72%) |
May 12, 2005 | 11.52 | 11.56 | 11.27 | 11.29 | 549,229 | -0.23(-2.02%) |
May 11, 2005 | 11.58 | 11.58 | 11.46 | 11.52 | 492,531 | -0.06(-0.49%) |
May 10, 2005 | 11.62 | 11.66 | 11.53 | 11.58 | 400,629 | -0.07(-0.62%) |
May 09, 2005 | 11.68 | 11.74 | 11.64 | 11.65 | 349,226 | -0.05(-0.41%) |
May 06, 2005 | 11.59 | 11.73 | 11.56 | 11.70 | 424,617 | +0.12(+1.00%) |
May 05, 2005 | 11.64 | 11.70 | 11.55 | 11.58 | 539,260 | -0.08(-0.72%) |
May 04, 2005 | 11.63 | 11.69 | 11.56 | 11.67 | 836,773 | +0.04(+0.36%) |
May 03, 2005 | 11.71 | 11.71 | 11.46 | 11.63 | 1,056,403 | -0.05(-0.40%) |
May 02, 2005 | 11.62 | 11.69 | 11.49 | 11.67 | 802,816 | +0.05(+0.46%) |
Apr 29, 2005 | 11.47 | 11.63 | 11.46 | 11.62 | 1,118,086 | +0.15(+1.32%) |
Apr 28, 2005 | 11.40 | 11.59 | 11.18 | 11.47 | 2,426,518 | +0.54(+4.93%) |
Apr 27, 2005 | 10.79 | 10.95 | 10.67 | 10.93 | 818,704 | +0.10(+0.89%) |
Apr 26, 2005 | 10.85 | 10.94 | 10.77 | 10.83 | 1,117,151 | -0.05(-0.44%) |
Apr 25, 2005 | 10.79 | 10.97 | 10.76 | 10.88 | 841,757 | +0.11(+1.04%) |
Apr 22, 2005 | 11.06 | 11.06 | 10.68 | 10.77 | 833,658 | -0.32(-2.92%) |
Apr 21, 2005 | 10.88 | 11.11 | 10.88 | 11.09 | 537,080 | +0.22(+2.05%) |
Apr 20, 2005 | 11.19 | 11.19 | 10.87 | 10.87 | 1,058,272 | -0.26(-2.31%) |
Apr 19, 2005 | 11.25 | 11.28 | 11.11 | 11.13 | 1,055,156 | -0.14(-1.24%) |
Apr 18, 2005 | 11.14 | 11.38 | 11.08 | 11.27 | 851,103 | +0.21(+1.92%) |
Apr 15, 2005 | 11.30 | 11.30 | 11.01 | 11.06 | 539,572 | -0.26(-2.27%) |
Apr 14, 2005 | 11.36 | 11.48 | 11.22 | 11.31 | 1,017,773 | -0.05(-0.45%) |
Apr 13, 2005 | 11.32 | 11.45 | 11.31 | 11.36 | 1,071,668 | -0.02(-0.17%) |
Apr 12, 2005 | 11.08 | 11.40 | 11.00 | 11.38 | 1,271,982 | +0.31(+2.78%) |
Apr 11, 2005 | 10.99 | 11.15 | 10.95 | 11.07 | 568,544 | +0.09(+0.82%) |
Apr 08, 2005 | 11.01 | 11.03 | 10.96 | 10.98 | 369,787 | -0.01(-0.07%) |
Apr 07, 2005 | 10.95 | 11.03 | 10.89 | 10.99 | 518,699 | +0.05(+0.43%) |
Apr 06, 2005 | 10.96 | 11.04 | 10.95 | 10.95 | 300,004 | +0.01(+0.13%) |
Apr 05, 2005 | 10.93 | 10.95 | 10.80 | 10.93 | 603,747 | +0.01(+0.13%) |
Apr 04, 2005 | 11.09 | 11.09 | 10.87 | 10.92 | 830,542 | -0.18(-1.59%) |
Apr 01, 2005 | 11.29 | 11.30 | 11.08 | 11.09 | 338,946 | -0.18(-1.58%) |
Mar 31, 2005 | 11.17 | 11.31 | 11.17 | 11.27 | 281,935 | +0.08(+0.72%) |
Mar 30, 2005 | 10.97 | 11.22 | 10.96 | 11.19 | 466,362 | +0.22(+1.97%) |
Mar 29, 2005 | 11.06 | 11.20 | 10.96 | 10.97 | 504,992 | -0.08(-0.76%) |
Mar 28, 2005 | 11.13 | 11.16 | 11.01 | 11.06 | 820,262 | -0.07(-0.65%) |
Mar 24, 2005 | 11.30 | 11.35 | 11.13 | 11.13 | 490,350 | -0.14(-1.28%) |
Mar 23, 2005 | 11.27 | 11.32 | 11.20 | 11.27 | 514,961 | +0.01(+0.13%) |
Mar 22, 2005 | 11.37 | 11.43 | 11.16 | 11.26 | 541,441 | -0.12(-1.07%) |
Mar 21, 2005 | 11.52 | 11.52 | 11.35 | 11.38 | 547,672 | -0.16(-1.36%) |
Mar 18, 2005 | 11.46 | 11.56 | 11.40 | 11.54 | 876,026 | +0.04(+0.32%) |
Mar 17, 2005 | 11.24 | 11.54 | 11.20 | 11.50 | 435,832 | +0.30(+2.68%) |
Mar 16, 2005 | 11.32 | 11.39 | 11.18 | 11.20 | 316,515 | -0.14(-1.27%) |
Mar 15, 2005 | 11.40 | 11.44 | 11.27 | 11.35 | 460,131 | -0.03(-0.28%) |
Mar 14, 2005 | 11.45 | 11.48 | 11.37 | 11.38 | 486,300 | -0.03(-0.28%) |
Mar 11, 2005 | 11.48 | 11.48 | 11.36 | 11.41 | 639,574 | -0.06(-0.56%) |
Mar 10, 2005 | 11.54 | 11.59 | 11.40 | 11.48 | 242,682 | -0.06(-0.56%) |
Mar 09, 2005 | 11.51 | 11.58 | 11.51 | 11.54 | 370,722 | +0.03(+0.28%) |
Mar 08, 2005 | 11.48 | 11.54 | 11.46 | 11.51 | 184,738 | +0.07(+0.59%) |
Mar 07, 2005 | 11.56 | 11.56 | 11.40 | 11.44 | 433,028 | -0.13(-1.08%) |
Mar 04, 2005 | 11.59 | 11.64 | 11.55 | 11.57 | 319,631 | +0.01(+0.08%) |
Mar 03, 2005 | 11.33 | 11.56 | 11.33 | 11.56 | 612,782 | +0.24(+2.13%) |
Mar 02, 2005 | 11.37 | 11.44 | 11.27 | 11.32 | 340,815 | -0.04(-0.34%) |