Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.21 | 10.36 | 10.19 | 10.22 | 113,069 | +0.04(+0.38%) |
May 27, 2005 | 10.35 | 10.35 | 10.15 | 10.18 | 125,612 | -0.30(-2.84%) |
May 26, 2005 | 10.51 | 10.51 | 10.37 | 10.48 | 171,421 | +0.03(+0.26%) |
May 25, 2005 | 10.56 | 10.56 | 10.43 | 10.45 | 242,680 | -0.05(-0.52%) |
May 24, 2005 | 10.45 | 10.55 | 10.45 | 10.51 | 148,335 | +0.08(+0.74%) |
May 23, 2005 | 10.35 | 10.52 | 10.35 | 10.43 | 143,245 | +0.05(+0.48%) |
May 20, 2005 | 10.38 | 10.41 | 10.20 | 10.38 | 142,336 | -0.03(-0.26%) |
May 19, 2005 | 10.44 | 10.53 | 10.29 | 10.41 | 346,842 | -0.09(-0.84%) |
May 18, 2005 | 10.37 | 10.56 | 10.37 | 10.50 | 291,398 | +0.14(+1.38%) |
May 17, 2005 | 10.29 | 10.40 | 10.13 | 10.35 | 185,237 | +0.09(+0.91%) |
May 16, 2005 | 10.00 | 10.26 | 9.968 | 10.26 | 253,951 | +0.28(+2.76%) |
May 13, 2005 | 10.13 | 10.16 | 9.902 | 9.984 | 246,498 | -0.16(-1.63%) |
May 12, 2005 | 10.29 | 10.37 | 10.09 | 10.15 | 159,060 | -0.14(-1.34%) |
May 11, 2005 | 10.36 | 10.41 | 10.18 | 10.29 | 259,223 | -0.05(-0.53%) |
May 10, 2005 | 10.42 | 10.45 | 10.24 | 10.34 | 149,062 | -0.11(-1.05%) |
May 09, 2005 | 10.38 | 10.49 | 10.34 | 10.45 | 141,245 | +0.09(+0.85%) |
May 06, 2005 | 10.46 | 10.54 | 10.35 | 10.36 | 134,701 | -0.05(-0.48%) |
May 05, 2005 | 10.34 | 10.51 | 10.26 | 10.41 | 180,329 | -0.01(-0.11%) |
May 04, 2005 | 10.26 | 10.50 | 10.23 | 10.42 | 202,688 | +0.20(+1.99%) |
May 03, 2005 | 10.22 | 10.38 | 10.18 | 10.22 | 206,506 | -0.02(-0.16%) |
May 02, 2005 | 10.34 | 10.36 | 10.07 | 10.24 | 221,775 | -0.19(-1.79%) |
Apr 29, 2005 | 9.808 | 10.42 | 9.621 | 10.42 | 400,832 | +0.65(+6.64%) |
Apr 28, 2005 | 10.06 | 10.06 | 9.770 | 9.775 | 223,957 | -0.31(-3.05%) |
Apr 27, 2005 | 10.02 | 10.18 | 9.819 | 10.08 | 229,592 | +0.04(+0.38%) |
Apr 26, 2005 | 10.23 | 10.31 | 10.04 | 10.04 | 223,775 | -0.25(-2.46%) |
Apr 25, 2005 | 10.29 | 10.31 | 10.09 | 10.30 | 269,221 | -0.02(-0.16%) |
Apr 22, 2005 | 10.34 | 10.34 | 10.04 | 10.31 | 230,137 | +0.03(+0.27%) |
Apr 21, 2005 | 10.17 | 10.29 | 10.01 | 10.29 | 290,308 | +0.23(+2.30%) |
Apr 20, 2005 | 10.47 | 10.47 | 10.06 | 10.06 | 270,857 | -0.42(-4.04%) |
Apr 19, 2005 | 10.39 | 10.48 | 10.26 | 10.48 | 295,943 | +0.15(+1.49%) |
Apr 18, 2005 | 10.16 | 10.38 | 10.09 | 10.33 | 262,131 | +0.17(+1.68%) |
Apr 15, 2005 | 10.20 | 10.41 | 10.13 | 10.15 | 264,131 | -0.04(-0.38%) |
Apr 14, 2005 | 10.35 | 10.38 | 10.19 | 10.19 | 307,759 | -0.16(-1.54%) |
Apr 13, 2005 | 10.63 | 10.71 | 10.33 | 10.35 | 423,373 | -0.23(-2.13%) |
Apr 12, 2005 | 10.51 | 10.59 | 10.48 | 10.58 | 283,582 | +0.07(+0.68%) |
Apr 11, 2005 | 10.53 | 10.55 | 10.48 | 10.51 | 193,962 | -0.04(-0.37%) |
Apr 08, 2005 | 10.67 | 10.68 | 10.53 | 10.55 | 208,323 | -0.14(-1.29%) |
Apr 07, 2005 | 10.64 | 10.73 | 10.59 | 10.68 | 153,788 | +0.05(+0.47%) |
Apr 06, 2005 | 10.57 | 10.68 | 10.53 | 10.63 | 286,127 | +0.06(+0.57%) |
Apr 05, 2005 | 10.52 | 10.59 | 10.45 | 10.57 | 169,240 | +0.03(+0.26%) |
Apr 04, 2005 | 10.57 | 10.58 | 10.45 | 10.55 | 285,036 | -0.01(-0.05%) |
Apr 01, 2005 | 10.53 | 10.59 | 10.48 | 10.55 | 295,034 | +0.02(+0.16%) |
Mar 31, 2005 | 10.66 | 10.66 | 10.48 | 10.53 | 801,119 | -0.11(-1.03%) |
Mar 30, 2005 | 10.48 | 10.67 | 10.48 | 10.64 | 498,632 | +0.16(+1.52%) |
Mar 29, 2005 | 10.50 | 10.63 | 10.42 | 10.48 | 464,820 | -0.01(-0.05%) |
Mar 28, 2005 | 10.40 | 10.57 | 10.40 | 10.49 | 192,872 | +0.09(+0.90%) |
Mar 24, 2005 | 10.42 | 10.51 | 10.39 | 10.40 | 143,972 | +0.00(+0.00%) |
Mar 23, 2005 | 10.49 | 10.49 | 10.39 | 10.40 | 226,138 | -0.10(-1.00%) |
Mar 22, 2005 | 10.56 | 10.63 | 10.48 | 10.50 | 256,132 | -0.01(-0.05%) |
Mar 21, 2005 | 10.48 | 10.62 | 10.45 | 10.51 | 229,956 | +0.02(+0.21%) |
Mar 18, 2005 | 10.52 | 10.52 | 10.33 | 10.48 | 440,643 | +0.06(+0.58%) |
Mar 17, 2005 | 10.51 | 10.51 | 10.39 | 10.42 | 190,690 | -0.08(-0.79%) |
Mar 16, 2005 | 10.45 | 10.61 | 10.44 | 10.51 | 194,871 | +0.00(+0.00%) |
Mar 15, 2005 | 10.70 | 10.72 | 10.51 | 10.51 | 311,576 | -0.10(-0.98%) |
Mar 14, 2005 | 10.44 | 10.62 | 10.44 | 10.61 | 127,430 | +0.10(+0.94%) |
Mar 11, 2005 | 10.55 | 10.59 | 10.44 | 10.51 | 218,685 | +0.01(+0.05%) |
Mar 10, 2005 | 10.56 | 10.57 | 10.45 | 10.51 | 327,937 | +0.10(+1.00%) |
Mar 09, 2005 | 10.73 | 10.73 | 10.35 | 10.40 | 195,598 | -0.36(-3.32%) |
Mar 08, 2005 | 10.75 | 10.78 | 10.54 | 10.76 | 180,510 | +0.08(+0.77%) |
Mar 07, 2005 | 10.86 | 10.89 | 10.67 | 10.68 | 131,429 | -0.22(-2.02%) |
Mar 04, 2005 | 10.67 | 10.97 | 10.62 | 10.90 | 335,026 | +0.23(+2.11%) |
Mar 03, 2005 | 10.40 | 10.68 | 10.37 | 10.67 | 314,303 | +0.28(+2.64%) |
Mar 02, 2005 | 10.37 | 10.55 | 10.31 | 10.40 | 189,963 | -0.03(-0.26%) |