Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.61 | 11.29 | 10.61 | 11.29 | 4,527 | +0.09(+0.80%) |
May 27, 2005 | 10.96 | 11.21 | 10.96 | 11.21 | 2,716 | +0.44(+4.06%) |
May 26, 2005 | 10.77 | 10.77 | 10.77 | 10.77 | 609 | -0.05(-0.46%) |
May 25, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 1,207 | -0.07(-0.61%) |
May 24, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 301 | +0.00(+0.00%) |
May 23, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 709 | +0.03(+0.27%) |
May 20, 2005 | 10.86 | 10.86 | 10.85 | 10.85 | 2,118 | +0.00(+0.00%) |
May 19, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
May 18, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 301 | +0.00(+0.00%) |
May 17, 2005 | 10.94 | 11.12 | 10.85 | 10.85 | 5,885 | -0.14(-1.27%) |
May 16, 2005 | 11.10 | 11.26 | 10.93 | 10.99 | 15,462 | +0.12(+1.10%) |
May 13, 2005 | 11.93 | 11.93 | 10.77 | 10.87 | 36,551 | +0.29(+2.72%) |
May 12, 2005 | 10.78 | 10.78 | 10.57 | 10.59 | 5,734 | -0.39(-3.56%) |
May 11, 2005 | 10.98 | 10.98 | 10.98 | 10.98 | 1,524 | +0.00(+0.00%) |
May 10, 2005 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) |
May 09, 2005 | 10.98 | 10.98 | 10.98 | 10.98 | 301 | -0.21(-1.84%) |
May 06, 2005 | 11.10 | 11.18 | 11.10 | 11.18 | 4,708 | +0.10(+0.90%) |
May 05, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 6,051 | +0.00(+0.00%) |
May 04, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 3,320 | -0.05(-0.45%) |
May 03, 2005 | 11.13 | 11.13 | 11.13 | 11.13 | 1,074 | +0.05(+0.45%) |
May 02, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 1,509 | +0.15(+1.33%) |
Apr 29, 2005 | 10.94 | 10.94 | 10.94 | 10.94 | 603 | -0.15(-1.31%) |
Apr 28, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 301 | +0.07(+0.60%) |
Apr 27, 2005 | 10.93 | 11.02 | 10.93 | 11.02 | 2,414 | +0.08(+0.76%) |
Apr 26, 2005 | 10.72 | 10.93 | 10.72 | 10.93 | 4,581 | +0.37(+3.48%) |
Apr 25, 2005 | 10.11 | 10.74 | 10.11 | 10.57 | 7,998 | -0.35(-3.25%) |
Apr 22, 2005 | 10.25 | 10.92 | 10.25 | 10.92 | 18,444 | +0.68(+6.60%) |
Apr 21, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 914 | +0.00(+0.00%) |
Apr 20, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 10.24 | 10.25 | 10.22 | 10.24 | 1,599 | +0.16(+1.54%) |
Apr 13, 2005 | 10.22 | 10.22 | 10.09 | 10.09 | 1,427 | -0.10(-0.94%) |
Apr 12, 2005 | 10.24 | 10.24 | 10.18 | 10.18 | 1,554 | +0.11(+1.12%) |
Apr 11, 2005 | 10.20 | 10.20 | 9.940 | 10.07 | 3,471 | -0.13(-1.30%) |
Apr 08, 2005 | 10.22 | 10.22 | 10.20 | 10.20 | 1,207 | +0.26(+2.56%) |
Apr 07, 2005 | 10.25 | 10.25 | 9.949 | 9.949 | 5,472 | +0.01(+0.10%) |
Apr 06, 2005 | 9.940 | 9.940 | 9.940 | 9.940 | 6,036 | +0.00(+0.00%) |
Apr 05, 2005 | 9.529 | 9.940 | 9.529 | 9.940 | 17,967 | -0.09(-0.86%) |
Apr 04, 2005 | 9.963 | 10.03 | 9.963 | 10.03 | 4,038 | +0.07(+0.66%) |
Apr 01, 2005 | 9.774 | 9.963 | 9.774 | 9.959 | 10,135 | +0.40(+4.19%) |
Mar 31, 2005 | 9.611 | 9.843 | 9.555 | 9.558 | 14,062 | -0.05(-0.52%) |
Mar 30, 2005 | 9.787 | 9.853 | 9.469 | 9.608 | 60,319 | -0.20(-1.99%) |
Mar 29, 2005 | 9.940 | 9.940 | 9.754 | 9.804 | 6,640 | -0.14(-1.37%) |
Mar 28, 2005 | 10.10 | 10.17 | 9.940 | 9.940 | 16,365 | -0.25(-2.44%) |
Mar 24, 2005 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 10.09 | 10.22 | 10.01 | 10.19 | 19,772 | +0.10(+0.95%) |
Mar 22, 2005 | 10.18 | 10.18 | 10.01 | 10.09 | 42,605 | +0.07(+0.66%) |
Mar 21, 2005 | 10.16 | 10.18 | 10.03 | 10.03 | 2,142 | +0.04(+0.40%) |
Mar 18, 2005 | 10.27 | 10.27 | 9.986 | 9.986 | 7,545 | +0.01(+0.13%) |
Mar 17, 2005 | 9.774 | 10.17 | 9.774 | 9.973 | 10,781 | +0.16(+1.59%) |
Mar 16, 2005 | 10.70 | 10.70 | 9.810 | 9.817 | 69,254 | -1.19(-10.83%) |
Mar 15, 2005 | 11.01 | 11.01 | 11.01 | 11.01 | 1,605 | -0.00(-0.03%) |
Mar 14, 2005 | 11.08 | 11.08 | 11.01 | 11.01 | 2,414 | -0.07(-0.60%) |
Mar 11, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 301 | +0.00(+0.00%) |
Mar 10, 2005 | 10.93 | 11.08 | 10.93 | 11.08 | 603 | +0.48(+4.50%) |
Mar 09, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 989 | -0.48(-4.33%) |
Mar 08, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 10.94 | 11.08 | 10.94 | 11.08 | 2,414 | +0.00(+0.00%) |
Mar 04, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 10.69 | 11.08 | 10.69 | 11.08 | 4,980 | +0.07(+0.60%) |
Mar 02, 2005 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) |