Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.00 | 11.02 | 10.95 | 10.96 | 15,762 | +0.09(+0.78%) |
May 27, 2005 | 10.87 | 10.99 | 10.87 | 10.88 | 4,258 | +0.02(+0.22%) |
May 26, 2005 | 10.73 | 10.85 | 10.73 | 10.85 | 7,621 | +0.10(+0.94%) |
May 25, 2005 | 11.10 | 11.10 | 10.62 | 10.75 | 30,019 | -0.17(-1.56%) |
May 24, 2005 | 10.82 | 11.12 | 10.82 | 10.92 | 27,095 | -0.03(-0.30%) |
May 23, 2005 | 11.04 | 11.12 | 10.93 | 10.95 | 15,552 | -0.15(-1.39%) |
May 20, 2005 | 11.01 | 11.16 | 11.01 | 11.11 | 13,914 | -0.12(-1.05%) |
May 19, 2005 | 11.27 | 11.32 | 11.12 | 11.23 | 10,155 | -0.04(-0.32%) |
May 18, 2005 | 10.96 | 11.26 | 10.87 | 11.26 | 23,647 | +0.32(+2.93%) |
May 17, 2005 | 10.96 | 10.96 | 10.79 | 10.94 | 21,176 | -0.09(-0.85%) |
May 16, 2005 | 10.21 | 11.06 | 10.08 | 11.03 | 72,515 | +0.70(+6.76%) |
May 13, 2005 | 10.36 | 10.36 | 10.03 | 10.34 | 23,910 | +0.02(+0.16%) |
May 12, 2005 | 10.15 | 10.55 | 10.15 | 10.32 | 31,051 | +0.01(+0.12%) |
May 11, 2005 | 10.12 | 10.31 | 10.03 | 10.31 | 33,876 | +0.10(+0.95%) |
May 10, 2005 | 10.25 | 10.49 | 10.17 | 10.21 | 15,547 | -0.22(-2.06%) |
May 09, 2005 | 10.36 | 10.43 | 10.18 | 10.43 | 30,465 | +0.14(+1.38%) |
May 06, 2005 | 10.45 | 10.56 | 10.28 | 10.28 | 32,546 | -0.08(-0.75%) |
May 05, 2005 | 10.27 | 10.45 | 10.27 | 10.36 | 23,972 | +0.05(+0.47%) |
May 04, 2005 | 10.14 | 10.37 | 10.14 | 10.31 | 36,234 | +0.22(+2.13%) |
May 03, 2005 | 10.21 | 10.27 | 10.05 | 10.10 | 27,157 | -0.08(-0.76%) |
May 02, 2005 | 10.01 | 10.17 | 9.869 | 10.17 | 25,221 | +0.18(+1.85%) |
Apr 29, 2005 | 9.898 | 10.06 | 9.743 | 9.989 | 48,752 | +0.08(+0.84%) |
Apr 28, 2005 | 10.21 | 10.21 | 9.906 | 9.906 | 52,319 | -0.16(-1.63%) |
Apr 27, 2005 | 10.04 | 10.30 | 9.946 | 10.07 | 52,272 | -0.12(-1.21%) |
Apr 26, 2005 | 10.13 | 10.26 | 10.07 | 10.19 | 86,237 | +0.21(+2.11%) |
Apr 25, 2005 | 10.36 | 10.36 | 9.975 | 9.983 | 44,291 | -0.17(-1.64%) |
Apr 22, 2005 | 10.49 | 10.49 | 10.11 | 10.15 | 56,716 | -0.32(-3.10%) |
Apr 21, 2005 | 10.18 | 10.56 | 10.17 | 10.47 | 25,649 | +0.28(+2.79%) |
Apr 20, 2005 | 10.60 | 10.64 | 10.19 | 10.19 | 45,863 | -0.40(-3.80%) |
Apr 19, 2005 | 10.66 | 10.75 | 10.56 | 10.59 | 47,065 | +0.09(+0.89%) |
Apr 18, 2005 | 10.28 | 10.72 | 10.24 | 10.50 | 67,943 | +0.23(+2.21%) |
Apr 15, 2005 | 10.34 | 10.76 | 10.27 | 10.27 | 56,511 | +0.00(+0.00%) |
Apr 14, 2005 | 10.84 | 10.84 | 10.27 | 10.27 | 28,792 | -0.49(-4.53%) |
Apr 13, 2005 | 10.85 | 11.05 | 10.76 | 10.76 | 8,887 | -0.09(-0.86%) |
Apr 12, 2005 | 10.92 | 10.96 | 10.76 | 10.85 | 42,192 | -0.07(-0.63%) |
Apr 11, 2005 | 10.93 | 10.98 | 10.91 | 10.92 | 25,787 | +0.00(+0.00%) |
Apr 08, 2005 | 11.25 | 11.31 | 10.92 | 10.92 | 31,270 | -0.42(-3.69%) |
Apr 07, 2005 | 11.22 | 11.34 | 11.10 | 11.34 | 10,311 | +0.13(+1.16%) |
Apr 06, 2005 | 11.15 | 11.26 | 11.02 | 11.21 | 46,589 | +0.12(+1.06%) |
Apr 05, 2005 | 11.08 | 11.09 | 10.97 | 11.09 | 24,851 | +0.15(+1.41%) |
Apr 04, 2005 | 11.07 | 11.07 | 10.82 | 10.94 | 41,929 | -0.09(-0.85%) |
Apr 01, 2005 | 11.09 | 11.09 | 10.86 | 11.03 | 51,609 | -0.02(-0.22%) |
Mar 31, 2005 | 11.28 | 11.28 | 10.96 | 11.05 | 23,964 | -0.18(-1.59%) |
Mar 30, 2005 | 11.06 | 11.29 | 11.03 | 11.23 | 16,562 | +0.28(+2.56%) |
Mar 29, 2005 | 11.08 | 11.11 | 10.95 | 10.95 | 11,843 | -0.10(-0.88%) |
Mar 28, 2005 | 11.03 | 11.16 | 10.96 | 11.05 | 23,198 | +0.09(+0.78%) |
Mar 24, 2005 | 10.94 | 11.08 | 10.94 | 10.97 | 59,432 | -0.03(-0.30%) |
Mar 23, 2005 | 10.96 | 11.05 | 10.88 | 11.00 | 62,246 | -0.04(-0.40%) |
Mar 22, 2005 | 11.01 | 11.16 | 10.99 | 11.04 | 26,763 | -0.02(-0.15%) |
Mar 21, 2005 | 11.18 | 11.29 | 10.99 | 11.06 | 25,526 | -0.18(-1.63%) |
Mar 18, 2005 | 11.51 | 11.51 | 11.21 | 11.24 | 88,321 | -0.16(-1.42%) |
Mar 17, 2005 | 11.37 | 11.51 | 11.31 | 11.40 | 40,702 | +0.04(+0.32%) |
Mar 16, 2005 | 11.44 | 11.47 | 11.37 | 11.37 | 25,260 | -0.02(-0.21%) |
Mar 15, 2005 | 11.49 | 11.51 | 11.33 | 11.39 | 33,756 | +0.05(+0.47%) |
Mar 14, 2005 | 11.39 | 11.42 | 11.25 | 11.34 | 34,157 | +0.17(+1.56%) |
Mar 11, 2005 | 11.37 | 11.45 | 11.16 | 11.16 | 68,409 | -0.10(-0.90%) |
Mar 10, 2005 | 11.39 | 11.42 | 11.17 | 11.27 | 38,857 | +0.00(+0.00%) |
Mar 09, 2005 | 11.31 | 11.53 | 11.22 | 11.27 | 31,324 | -0.13(-1.14%) |
Mar 08, 2005 | 11.36 | 11.47 | 11.32 | 11.40 | 32,300 | +0.08(+0.68%) |
Mar 07, 2005 | 11.37 | 11.46 | 11.32 | 11.32 | 10,178 | -0.17(-1.48%) |
Mar 04, 2005 | 11.48 | 11.73 | 11.29 | 11.49 | 69,753 | +0.16(+1.43%) |
Mar 03, 2005 | 11.36 | 11.43 | 11.33 | 11.33 | 32,758 | -0.01(-0.07%) |
Mar 02, 2005 | 11.18 | 11.36 | 11.18 | 11.33 | 8,971 | +0.02(+0.18%) |