Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.18 | 10.23 | 10.09 | 10.23 | 10,914 | +0.03(+0.33%) |
May 27, 2005 | 10.18 | 10.26 | 10.18 | 10.19 | 1,643 | -0.05(-0.50%) |
May 26, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 194 | +0.27(+2.67%) |
May 25, 2005 | 10.25 | 10.25 | 9.978 | 9.978 | 7,979 | +0.02(+0.24%) |
May 24, 2005 | 9.749 | 9.954 | 9.694 | 9.954 | 974 | +0.15(+1.57%) |
May 23, 2005 | 9.985 | 10.06 | 9.800 | 9.800 | 6,821 | -0.21(-2.05%) |
May 20, 2005 | 10.04 | 10.04 | 9.755 | 10.01 | 2,728 | -0.08(-0.75%) |
May 19, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
May 18, 2005 | 10.18 | 10.19 | 9.957 | 10.08 | 9,160 | -0.04(-0.43%) |
May 17, 2005 | 10.09 | 10.12 | 10.03 | 10.12 | 2,923 | -0.13(-1.31%) |
May 16, 2005 | 10.26 | 10.26 | 10.26 | 10.26 | 2,143 | +0.06(+0.64%) |
May 13, 2005 | 10.19 | 10.19 | 10.19 | 10.19 | 389 | +0.00(+0.00%) |
May 12, 2005 | 10.21 | 10.21 | 10.19 | 10.19 | 1,754 | +0.18(+1.81%) |
May 11, 2005 | 10.01 | 10.01 | 10.01 | 10.01 | 3,847 | +0.00(+0.00%) |
May 10, 2005 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
May 09, 2005 | 10.24 | 10.26 | 10.01 | 10.01 | 1,364 | -0.05(-0.48%) |
May 06, 2005 | 10.21 | 10.21 | 10.06 | 10.06 | 1,364 | -0.37(-3.57%) |
May 05, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) |
May 04, 2005 | 10.51 | 10.51 | 10.43 | 10.43 | 3,227 | -0.14(-1.29%) |
May 03, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 02, 2005 | 10.57 | 10.57 | 10.29 | 10.57 | 974 | +0.00(+0.03%) |
Apr 29, 2005 | 10.57 | 10.57 | 10.43 | 10.57 | 7,265 | +0.14(+1.31%) |
Apr 28, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 194 | +0.11(+1.06%) |
Apr 27, 2005 | 10.26 | 10.35 | 10.26 | 10.32 | 17,648 | +0.06(+0.57%) |
Apr 26, 2005 | 10.26 | 10.26 | 10.26 | 10.26 | 584 | +0.00(+0.00%) |
Apr 25, 2005 | 10.28 | 10.28 | 10.26 | 10.26 | 779 | -0.05(-0.50%) |
Apr 22, 2005 | 10.40 | 10.40 | 10.31 | 10.31 | 44,823 | -0.12(-1.15%) |
Apr 21, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 1,169 | +0.00(+0.00%) |
Apr 20, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 194 | +0.17(+1.67%) |
Apr 19, 2005 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 10.26 | 10.26 | 10.26 | 10.26 | 779 | -0.31(-2.91%) |
Apr 15, 2005 | 10.29 | 10.57 | 10.29 | 10.57 | 1,383 | +0.15(+1.44%) |
Apr 14, 2005 | 10.93 | 10.93 | 10.38 | 10.42 | 4,246 | -0.13(-1.23%) |
Apr 13, 2005 | 10.60 | 10.60 | 10.55 | 10.55 | 5,067 | -0.21(-1.94%) |
Apr 12, 2005 | 10.95 | 10.95 | 10.61 | 10.76 | 13,257 | -0.03(-0.29%) |
Apr 11, 2005 | 10.95 | 10.95 | 10.76 | 10.79 | 2,728 | -0.09(-0.82%) |
Apr 08, 2005 | 10.93 | 10.95 | 10.81 | 10.88 | 2,728 | +0.17(+1.60%) |
Apr 07, 2005 | 10.88 | 10.88 | 10.67 | 10.71 | 2,143 | +0.21(+1.99%) |
Apr 06, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 194 | +0.00(+0.00%) |
Apr 05, 2005 | 10.43 | 10.50 | 10.30 | 10.50 | 3,995 | +0.05(+0.46%) |
Apr 04, 2005 | 10.63 | 10.63 | 10.45 | 10.45 | 779 | -0.15(-1.45%) |
Apr 01, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 194 | -0.03(-0.32%) |
Mar 31, 2005 | 10.77 | 10.77 | 10.64 | 10.64 | 2,728 | -0.27(-2.51%) |
Mar 30, 2005 | 11.03 | 11.03 | 10.91 | 10.91 | 783 | -0.08(-0.68%) |
Mar 29, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 11.15 | 11.15 | 10.99 | 10.99 | 584 | -0.16(-1.47%) |
Mar 24, 2005 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 11.13 | 11.15 | 10.98 | 11.15 | 44,973 | -0.14(-1.21%) |
Mar 22, 2005 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 11.12 | 11.39 | 11.12 | 11.29 | 3,747 | -0.04(-0.33%) |
Mar 18, 2005 | 11.33 | 11.33 | 11.33 | 11.33 | 194 | +0.35(+3.14%) |
Mar 17, 2005 | 10.98 | 10.98 | 10.98 | 10.98 | 194 | -0.17(-1.56%) |
Mar 16, 2005 | 11.07 | 11.26 | 11.07 | 11.15 | 7,601 | +0.10(+0.90%) |
Mar 15, 2005 | 11.17 | 11.17 | 11.05 | 11.06 | 1,071 | -0.10(-0.92%) |
Mar 14, 2005 | 11.39 | 11.39 | 11.16 | 11.16 | 9,162 | -0.33(-2.86%) |
Mar 11, 2005 | 11.62 | 11.62 | 11.42 | 11.49 | 47,308 | +0.09(+0.81%) |
Mar 10, 2005 | 11.39 | 11.39 | 11.39 | 11.39 | 391 | -0.15(-1.27%) |
Mar 09, 2005 | 11.39 | 11.54 | 11.39 | 11.54 | 4,482 | +0.13(+1.18%) |
Mar 08, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 11.39 | 11.41 | 11.39 | 11.41 | 4,786 | -0.22(-1.92%) |
Mar 04, 2005 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 11.53 | 11.63 | 11.53 | 11.63 | 1,169 | +0.17(+1.52%) |
Mar 02, 2005 | 11.45 | 11.46 | 11.37 | 11.46 | 3,728 | -0.17(-1.47%) |