Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.42 | 11.50 | 11.19 | 11.34 | 47,014 | +0.06(+0.55%) |
May 27, 2005 | 11.20 | 11.31 | 11.18 | 11.28 | 14,038 | -0.03(-0.24%) |
May 26, 2005 | 11.19 | 11.33 | 11.19 | 11.31 | 51,804 | +0.04(+0.40%) |
May 25, 2005 | 11.58 | 11.58 | 11.16 | 11.26 | 71,692 | -0.30(-2.63%) |
May 24, 2005 | 11.75 | 11.76 | 11.37 | 11.57 | 57,948 | -0.16(-1.37%) |
May 23, 2005 | 11.51 | 11.73 | 11.51 | 11.73 | 123,850 | +0.11(+0.92%) |
May 20, 2005 | 11.69 | 11.69 | 11.59 | 11.62 | 11,157 | -0.02(-0.15%) |
May 19, 2005 | 11.59 | 11.75 | 11.43 | 11.64 | 126,759 | +0.01(+0.08%) |
May 18, 2005 | 11.62 | 11.64 | 11.54 | 11.63 | 63,541 | +0.09(+0.77%) |
May 17, 2005 | 11.34 | 11.67 | 11.34 | 11.54 | 49,938 | +0.20(+1.73%) |
May 16, 2005 | 11.07 | 11.50 | 11.07 | 11.34 | 40,201 | +0.20(+1.76%) |
May 13, 2005 | 11.24 | 11.33 | 10.95 | 11.15 | 52,148 | -0.19(-1.66%) |
May 12, 2005 | 11.50 | 11.59 | 11.31 | 11.33 | 50,106 | -0.21(-1.86%) |
May 11, 2005 | 11.53 | 11.62 | 11.29 | 11.55 | 43,119 | +0.04(+0.31%) |
May 10, 2005 | 11.45 | 11.53 | 11.28 | 11.51 | 41,488 | -0.11(-0.92%) |
May 09, 2005 | 11.62 | 11.67 | 11.46 | 11.62 | 90,033 | +0.06(+0.54%) |
May 06, 2005 | 11.66 | 11.66 | 11.53 | 11.56 | 24,950 | -0.09(-0.77%) |
May 05, 2005 | 11.37 | 11.67 | 11.31 | 11.65 | 104,657 | +0.19(+1.64%) |
May 04, 2005 | 11.35 | 11.52 | 11.23 | 11.46 | 79,107 | +0.11(+0.94%) |
May 03, 2005 | 11.35 | 11.48 | 11.22 | 11.35 | 58,454 | -0.04(-0.31%) |
May 02, 2005 | 11.17 | 11.39 | 11.08 | 11.39 | 25,877 | +0.17(+1.51%) |
Apr 29, 2005 | 10.51 | 11.22 | 10.13 | 11.22 | 52,556 | +0.83(+8.00%) |
Apr 28, 2005 | 10.59 | 11.01 | 10.29 | 10.39 | 212,865 | -0.34(-3.17%) |
Apr 27, 2005 | 11.06 | 11.06 | 10.69 | 10.73 | 60,876 | -0.38(-3.46%) |
Apr 26, 2005 | 10.82 | 11.44 | 10.81 | 11.11 | 31,002 | +0.21(+1.97%) |
Apr 25, 2005 | 11.06 | 11.06 | 10.72 | 10.90 | 44,097 | -0.04(-0.33%) |
Apr 22, 2005 | 11.53 | 11.53 | 10.88 | 10.93 | 29,485 | -0.58(-5.05%) |
Apr 21, 2005 | 11.30 | 11.60 | 11.13 | 11.51 | 91,228 | +0.22(+1.98%) |
Apr 20, 2005 | 11.26 | 11.30 | 11.00 | 11.29 | 64,983 | +0.13(+1.20%) |
Apr 19, 2005 | 10.70 | 11.35 | 10.70 | 11.16 | 92,026 | +0.43(+4.00%) |
Apr 18, 2005 | 10.85 | 10.96 | 10.70 | 10.73 | 51,133 | -0.27(-2.44%) |
Apr 15, 2005 | 10.79 | 11.25 | 10.79 | 10.99 | 47,382 | +0.09(+0.82%) |
Apr 14, 2005 | 11.08 | 11.11 | 10.86 | 10.91 | 51,671 | -0.28(-2.48%) |
Apr 13, 2005 | 11.12 | 11.22 | 11.11 | 11.18 | 39,122 | -0.04(-0.32%) |
Apr 12, 2005 | 10.82 | 11.27 | 10.82 | 11.22 | 55,638 | +0.36(+3.29%) |
Apr 11, 2005 | 10.90 | 10.99 | 10.82 | 10.86 | 31,214 | -0.19(-1.70%) |
Apr 08, 2005 | 10.74 | 11.05 | 10.56 | 11.05 | 49,889 | +0.22(+2.06%) |
Apr 07, 2005 | 10.95 | 10.95 | 10.73 | 10.83 | 63,326 | -0.13(-1.22%) |
Apr 06, 2005 | 10.99 | 11.08 | 10.84 | 10.96 | 52,605 | +0.12(+1.07%) |
Apr 05, 2005 | 10.81 | 10.96 | 10.64 | 10.84 | 79,180 | +0.12(+1.08%) |
Apr 04, 2005 | 10.58 | 10.85 | 10.54 | 10.73 | 33,462 | +0.02(+0.17%) |
Apr 01, 2005 | 11.08 | 11.08 | 10.44 | 10.71 | 118,618 | -0.30(-2.76%) |
Mar 31, 2005 | 10.44 | 11.01 | 10.37 | 11.01 | 87,733 | +0.45(+4.23%) |
Mar 30, 2005 | 10.46 | 10.62 | 10.19 | 10.57 | 73,260 | +0.29(+2.87%) |
Mar 29, 2005 | 10.30 | 10.49 | 10.24 | 10.27 | 34,316 | -0.16(-1.54%) |
Mar 28, 2005 | 10.51 | 10.51 | 10.30 | 10.43 | 62,551 | -0.05(-0.47%) |
Mar 24, 2005 | 10.74 | 10.85 | 10.46 | 10.48 | 905,581 | -0.20(-1.88%) |
Mar 23, 2005 | 10.57 | 10.85 | 10.48 | 10.68 | 16,532 | +0.06(+0.59%) |
Mar 22, 2005 | 10.66 | 11.07 | 10.51 | 10.62 | 31,381 | -0.08(-0.75%) |
Mar 21, 2005 | 10.98 | 11.18 | 10.66 | 10.70 | 16,774 | -0.43(-3.86%) |
Mar 18, 2005 | 11.19 | 11.32 | 10.98 | 11.13 | 167,304 | +0.03(+0.24%) |
Mar 17, 2005 | 10.96 | 11.21 | 10.72 | 11.10 | 83,707 | +0.29(+2.65%) |
Mar 16, 2005 | 10.88 | 10.97 | 10.82 | 10.82 | 52,757 | -0.29(-2.65%) |
Mar 15, 2005 | 11.16 | 11.30 | 10.96 | 11.11 | 27,907 | -0.01(-0.08%) |
Mar 14, 2005 | 11.26 | 11.26 | 10.95 | 11.12 | 30,135 | -0.10(-0.88%) |
Mar 11, 2005 | 11.06 | 11.36 | 10.98 | 11.22 | 56,101 | +0.04(+0.32%) |
Mar 10, 2005 | 11.08 | 11.36 | 11.08 | 11.18 | 49,446 | +0.09(+0.81%) |
Mar 09, 2005 | 11.08 | 11.35 | 11.05 | 11.09 | 29,351 | -0.02(-0.16%) |
Mar 08, 2005 | 11.41 | 11.41 | 11.04 | 11.11 | 41,151 | -0.27(-2.36%) |
Mar 07, 2005 | 11.05 | 11.50 | 11.05 | 11.38 | 43,963 | +0.25(+2.25%) |
Mar 04, 2005 | 10.99 | 11.32 | 10.88 | 11.13 | 73,200 | +0.29(+2.72%) |
Mar 03, 2005 | 10.53 | 11.01 | 10.53 | 10.83 | 209,035 | +0.39(+3.77%) |
Mar 02, 2005 | 10.28 | 10.56 | 10.19 | 10.44 | 68,900 | +0.12(+1.13%) |