Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.19 | 11.19 | 10.70 | 10.70 | 110,436 | -0.41(-3.68%) |
May 27, 2005 | 11.13 | 11.18 | 10.95 | 11.11 | 26,377 | -0.02(-0.17%) |
May 26, 2005 | 10.99 | 11.14 | 10.86 | 11.13 | 533,262 | +0.17(+1.51%) |
May 25, 2005 | 11.04 | 11.33 | 10.72 | 10.96 | 181,247 | -0.17(-1.49%) |
May 24, 2005 | 11.06 | 11.27 | 10.95 | 11.13 | 90,658 | +0.01(+0.09%) |
May 23, 2005 | 10.81 | 11.25 | 10.78 | 11.12 | 94,542 | +0.20(+1.87%) |
May 20, 2005 | 10.82 | 11.07 | 10.79 | 10.92 | 81,279 | -0.03(-0.27%) |
May 19, 2005 | 10.51 | 11.06 | 10.51 | 10.95 | 206,282 | +0.46(+4.36%) |
May 18, 2005 | 9.826 | 10.65 | 9.739 | 10.49 | 219,655 | +0.68(+6.94%) |
May 17, 2005 | 9.729 | 9.904 | 9.651 | 9.807 | 122,366 | +0.01(+0.10%) |
May 16, 2005 | 9.826 | 9.904 | 9.632 | 9.797 | 117,504 | +0.07(+0.70%) |
May 13, 2005 | 9.729 | 9.865 | 9.544 | 9.729 | 165,653 | -0.07(-0.70%) |
May 12, 2005 | 9.826 | 10.11 | 9.612 | 9.797 | 234,156 | -0.03(-0.30%) |
May 11, 2005 | 9.291 | 9.885 | 9.291 | 9.826 | 244,570 | +0.57(+6.20%) |
May 10, 2005 | 9.719 | 9.720 | 9.096 | 9.252 | 74,397 | -0.43(-4.42%) |
May 09, 2005 | 9.495 | 9.748 | 9.340 | 9.680 | 95,447 | +0.06(+0.61%) |
May 06, 2005 | 9.525 | 9.680 | 9.418 | 9.622 | 76,874 | +0.28(+3.02%) |
May 05, 2005 | 9.953 | 10.03 | 9.291 | 9.340 | 150,280 | -0.56(-5.70%) |
May 04, 2005 | 10.10 | 10.12 | 9.797 | 9.904 | 296,814 | +0.50(+5.27%) |
May 03, 2005 | 8.756 | 9.739 | 8.756 | 9.408 | 287,668 | +0.60(+6.85%) |
May 02, 2005 | 8.795 | 8.892 | 8.587 | 8.805 | 182,338 | -0.04(-0.44%) |
Apr 29, 2005 | 8.835 | 8.952 | 8.211 | 8.844 | 541,705 | -0.90(-9.19%) |
Apr 28, 2005 | 9.943 | 10.01 | 9.729 | 9.739 | 107,446 | -0.25(-2.53%) |
Apr 27, 2005 | 9.865 | 10.11 | 9.826 | 9.992 | 54,420 | +0.10(+0.98%) |
Apr 26, 2005 | 10.20 | 10.20 | 9.885 | 9.894 | 55,111 | -0.25(-2.49%) |
Apr 25, 2005 | 10.04 | 10.16 | 9.923 | 10.15 | 39,839 | +0.06(+0.58%) |
Apr 22, 2005 | 10.26 | 10.34 | 10.07 | 10.09 | 97,397 | -0.29(-2.81%) |
Apr 21, 2005 | 9.982 | 10.38 | 9.972 | 10.38 | 64,319 | +0.41(+4.10%) |
Apr 20, 2005 | 10.60 | 10.70 | 9.875 | 9.972 | 111,664 | -0.64(-6.05%) |
Apr 19, 2005 | 10.12 | 10.61 | 10.07 | 10.61 | 77,444 | +0.47(+4.60%) |
Apr 18, 2005 | 10.55 | 10.70 | 10.15 | 10.15 | 56,595 | -0.55(-5.18%) |
Apr 15, 2005 | 10.76 | 10.80 | 10.18 | 10.70 | 171,421 | -0.06(-0.54%) |
Apr 14, 2005 | 11.03 | 11.25 | 10.74 | 10.76 | 276,629 | -0.38(-3.41%) |
Apr 13, 2005 | 11.15 | 11.24 | 11.09 | 11.14 | 53,619 | -0.08(-0.69%) |
Apr 12, 2005 | 11.09 | 11.30 | 11.00 | 11.22 | 74,309 | +0.04(+0.35%) |
Apr 11, 2005 | 11.16 | 11.35 | 11.11 | 11.18 | 100,125 | +0.01(+0.09%) |
Apr 08, 2005 | 11.28 | 11.41 | 11.13 | 11.17 | 39,156 | -0.06(-0.52%) |
Apr 07, 2005 | 11.19 | 11.50 | 11.13 | 11.23 | 54,886 | -0.07(-0.60%) |
Apr 06, 2005 | 11.14 | 11.56 | 10.91 | 11.30 | 236,767 | +0.28(+2.56%) |
Apr 05, 2005 | 10.49 | 11.13 | 10.44 | 11.01 | 245,392 | +0.55(+5.30%) |
Apr 04, 2005 | 10.24 | 10.49 | 10.24 | 10.46 | 72,489 | +0.22(+2.19%) |
Apr 01, 2005 | 9.923 | 10.31 | 9.904 | 10.23 | 135,221 | +0.31(+3.14%) |
Mar 31, 2005 | 10.09 | 10.31 | 9.816 | 9.923 | 86,079 | -0.18(-1.83%) |
Mar 30, 2005 | 9.739 | 10.34 | 9.739 | 10.11 | 142,845 | +0.36(+3.69%) |
Mar 29, 2005 | 9.739 | 10.11 | 9.739 | 9.748 | 91,178 | -0.06(-0.60%) |
Mar 28, 2005 | 10.31 | 10.54 | 9.719 | 9.807 | 117,313 | -0.25(-2.51%) |
Mar 24, 2005 | 9.729 | 10.23 | 9.729 | 10.06 | 53,792 | +0.33(+3.40%) |
Mar 23, 2005 | 9.632 | 9.875 | 9.632 | 9.729 | 70,573 | +0.00(+0.00%) |
Mar 22, 2005 | 9.739 | 9.972 | 9.632 | 9.729 | 125,107 | -0.04(-0.40%) |
Mar 21, 2005 | 9.982 | 10.14 | 9.768 | 9.768 | 161,032 | -0.31(-3.09%) |
Mar 18, 2005 | 10.47 | 10.47 | 9.963 | 10.08 | 185,645 | -0.28(-2.72%) |
Mar 17, 2005 | 10.22 | 10.46 | 10.17 | 10.36 | 76,185 | -0.01(-0.09%) |
Mar 16, 2005 | 10.27 | 10.71 | 10.27 | 10.37 | 77,866 | -0.06(-0.56%) |
Mar 15, 2005 | 10.62 | 10.85 | 10.34 | 10.43 | 137,187 | -0.32(-2.99%) |
Mar 14, 2005 | 10.70 | 10.78 | 10.61 | 10.75 | 127,185 | +0.11(+1.01%) |
Mar 11, 2005 | 10.97 | 10.98 | 10.22 | 10.64 | 190,753 | -0.34(-3.10%) |
Mar 10, 2005 | 11.16 | 11.31 | 10.95 | 10.98 | 87,758 | -0.18(-1.57%) |
Mar 09, 2005 | 11.24 | 11.39 | 10.99 | 11.16 | 94,985 | -0.15(-1.29%) |
Mar 08, 2005 | 11.66 | 11.66 | 11.30 | 11.30 | 41,424 | -0.18(-1.61%) |
Mar 07, 2005 | 11.35 | 11.70 | 11.35 | 11.49 | 202,163 | +0.01(+0.08%) |
Mar 04, 2005 | 11.34 | 11.62 | 11.30 | 11.48 | 67,996 | +0.14(+1.20%) |
Mar 03, 2005 | 11.35 | 11.66 | 11.30 | 11.34 | 55,989 | -0.08(-0.68%) |
Mar 02, 2005 | 11.73 | 11.73 | 11.36 | 11.42 | 94,676 | -0.38(-3.21%) |