Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.71 | 11.91 | 11.55 | 11.71 | 90,343 | +0.02(+0.14%) |
May 27, 2005 | 11.81 | 11.85 | 11.62 | 11.69 | 51,309 | -0.08(-0.66%) |
May 26, 2005 | 11.63 | 11.77 | 11.61 | 11.77 | 31,423 | +0.18(+1.51%) |
May 25, 2005 | 11.47 | 11.63 | 11.45 | 11.60 | 47,381 | +0.07(+0.60%) |
May 24, 2005 | 11.69 | 11.69 | 11.38 | 11.53 | 48,363 | -0.08(-0.70%) |
May 23, 2005 | 11.61 | 11.62 | 11.60 | 11.61 | 72,913 | +0.01(+0.07%) |
May 20, 2005 | 11.63 | 11.67 | 11.55 | 11.60 | 28,723 | -0.01(-0.07%) |
May 19, 2005 | 11.73 | 11.73 | 11.61 | 11.61 | 35,351 | -0.10(-0.87%) |
May 18, 2005 | 11.57 | 11.71 | 11.51 | 11.71 | 51,063 | +0.15(+1.30%) |
May 17, 2005 | 11.45 | 11.56 | 11.43 | 11.56 | 52,291 | +0.13(+1.14%) |
May 16, 2005 | 11.34 | 11.44 | 11.34 | 11.43 | 18,903 | +0.09(+0.75%) |
May 13, 2005 | 11.45 | 11.45 | 11.32 | 11.34 | 20,130 | -0.07(-0.64%) |
May 12, 2005 | 11.41 | 11.45 | 11.28 | 11.42 | 72,913 | +0.09(+0.75%) |
May 11, 2005 | 11.30 | 11.38 | 11.25 | 11.33 | 36,579 | -0.05(-0.47%) |
May 10, 2005 | 11.18 | 11.38 | 11.10 | 11.38 | 51,309 | +0.20(+1.82%) |
May 09, 2005 | 11.04 | 11.18 | 11.04 | 11.18 | 54,255 | +0.12(+1.07%) |
May 06, 2005 | 11.05 | 11.07 | 11.01 | 11.06 | 32,896 | +0.04(+0.33%) |
May 05, 2005 | 11.02 | 11.05 | 11.00 | 11.03 | 60,638 | +0.03(+0.26%) |
May 04, 2005 | 11.01 | 11.04 | 10.98 | 11.00 | 82,487 | -0.02(-0.15%) |
May 03, 2005 | 10.96 | 11.04 | 10.96 | 11.01 | 45,417 | +0.06(+0.52%) |
May 02, 2005 | 11.05 | 11.07 | 10.96 | 10.96 | 68,248 | -0.11(-0.96%) |
Apr 29, 2005 | 11.00 | 11.10 | 11.00 | 11.06 | 30,441 | +0.07(+0.59%) |
Apr 28, 2005 | 11.13 | 11.13 | 11.00 | 11.00 | 36,579 | -0.12(-1.10%) |
Apr 27, 2005 | 11.04 | 11.12 | 11.03 | 11.12 | 40,752 | +0.05(+0.48%) |
Apr 26, 2005 | 11.00 | 11.10 | 11.00 | 11.07 | 30,441 | +0.04(+0.37%) |
Apr 25, 2005 | 10.90 | 11.08 | 10.88 | 11.03 | 71,685 | -0.08(-0.70%) |
Apr 22, 2005 | 11.00 | 11.10 | 10.99 | 11.10 | 50,572 | +0.14(+1.30%) |
Apr 21, 2005 | 10.97 | 10.97 | 10.92 | 10.96 | 73,404 | +0.00(+0.04%) |
Apr 20, 2005 | 10.96 | 11.06 | 10.94 | 10.96 | 36,333 | -0.02(-0.22%) |
Apr 19, 2005 | 10.93 | 11.06 | 10.93 | 10.98 | 37,806 | +0.09(+0.78%) |
Apr 18, 2005 | 10.81 | 10.98 | 10.80 | 10.90 | 43,944 | +0.09(+0.79%) |
Apr 15, 2005 | 10.98 | 11.00 | 10.80 | 10.81 | 47,381 | -0.19(-1.70%) |
Apr 14, 2005 | 11.04 | 11.07 | 10.94 | 11.00 | 41,243 | +0.00(+0.00%) |
Apr 13, 2005 | 10.94 | 11.08 | 10.91 | 11.00 | 36,088 | +0.00(+0.00%) |
Apr 12, 2005 | 10.92 | 11.03 | 10.86 | 11.00 | 26,759 | +0.05(+0.48%) |
Apr 11, 2005 | 11.00 | 11.01 | 10.92 | 10.95 | 21,603 | -0.06(-0.52%) |
Apr 08, 2005 | 11.06 | 11.08 | 10.95 | 11.00 | 16,939 | -0.02(-0.18%) |
Apr 07, 2005 | 10.96 | 11.06 | 10.96 | 11.02 | 38,543 | +0.08(+0.74%) |
Apr 06, 2005 | 10.92 | 11.00 | 10.90 | 10.94 | 34,124 | -0.08(-0.70%) |
Apr 05, 2005 | 11.00 | 11.04 | 10.94 | 11.02 | 20,621 | +0.01(+0.11%) |
Apr 04, 2005 | 10.84 | 11.03 | 10.79 | 11.01 | 70,458 | +0.13(+1.20%) |
Apr 01, 2005 | 10.99 | 11.20 | 10.79 | 10.88 | 102,864 | -0.11(-1.04%) |
Mar 31, 2005 | 10.86 | 10.99 | 10.86 | 10.99 | 94,517 | +0.12(+1.09%) |
Mar 30, 2005 | 10.81 | 10.91 | 10.79 | 10.87 | 68,494 | +0.02(+0.22%) |
Mar 29, 2005 | 10.90 | 10.90 | 10.76 | 10.85 | 117,594 | -0.19(-1.70%) |
Mar 28, 2005 | 11.02 | 11.05 | 11.02 | 11.03 | 49,590 | +0.01(+0.11%) |
Mar 24, 2005 | 11.04 | 11.10 | 11.00 | 11.02 | 45,417 | +0.02(+0.22%) |
Mar 23, 2005 | 11.18 | 11.18 | 10.96 | 11.00 | 67,021 | -0.18(-1.64%) |
Mar 22, 2005 | 11.16 | 11.24 | 11.16 | 11.18 | 40,752 | +0.02(+0.18%) |
Mar 21, 2005 | 11.45 | 11.47 | 11.08 | 11.16 | 73,158 | -0.29(-2.49%) |
Mar 18, 2005 | 11.47 | 11.54 | 11.32 | 11.45 | 71,440 | -0.02(-0.18%) |
Mar 17, 2005 | 11.49 | 11.54 | 11.45 | 11.47 | 21,849 | -0.00(-0.04%) |
Mar 16, 2005 | 11.51 | 11.57 | 11.45 | 11.47 | 31,178 | -0.04(-0.32%) |
Mar 15, 2005 | 11.45 | 11.53 | 11.42 | 11.51 | 33,387 | +0.06(+0.53%) |
Mar 14, 2005 | 11.36 | 11.58 | 11.34 | 11.45 | 39,034 | +0.04(+0.36%) |
Mar 11, 2005 | 11.33 | 11.43 | 11.33 | 11.41 | 16,448 | +0.08(+0.72%) |
Mar 10, 2005 | 11.49 | 11.51 | 11.26 | 11.32 | 57,201 | -0.14(-1.24%) |
Mar 09, 2005 | 11.46 | 11.52 | 11.32 | 11.47 | 44,680 | +0.01(+0.07%) |
Mar 08, 2005 | 11.57 | 11.59 | 11.43 | 11.46 | 36,824 | -0.08(-0.71%) |
Mar 07, 2005 | 11.52 | 11.59 | 11.52 | 11.54 | 35,106 | +0.09(+0.75%) |
Mar 04, 2005 | 11.38 | 11.48 | 11.34 | 11.45 | 77,086 | +0.08(+0.68%) |
Mar 03, 2005 | 11.30 | 11.38 | 11.24 | 11.38 | 40,752 | +0.07(+0.65%) |
Mar 02, 2005 | 11.38 | 11.38 | 11.26 | 11.30 | 76,350 | -0.09(-0.79%) |