Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.41 | 11.57 | 11.18 | 11.25 | 2,550,106 | -0.10(-0.86%) |
May 27, 2005 | 11.38 | 11.42 | 11.21 | 11.34 | 1,078,927 | -0.02(-0.15%) |
May 26, 2005 | 11.30 | 11.42 | 11.28 | 11.36 | 1,187,362 | +0.11(+0.94%) |
May 25, 2005 | 11.23 | 11.31 | 11.03 | 11.25 | 1,042,153 | +0.00(+0.04%) |
May 24, 2005 | 11.25 | 11.28 | 11.14 | 11.25 | 3,485,003 | +0.00(+0.04%) |
May 23, 2005 | 11.28 | 11.30 | 11.21 | 11.25 | 1,537,890 | -0.01(-0.13%) |
May 20, 2005 | 11.35 | 11.35 | 11.21 | 11.26 | 835,891 | -0.06(-0.56%) |
May 19, 2005 | 11.34 | 11.43 | 11.30 | 11.32 | 1,011,273 | +0.00(+0.04%) |
May 18, 2005 | 11.34 | 11.36 | 11.24 | 11.32 | 2,625,067 | +0.00(+0.00%) |
May 17, 2005 | 11.26 | 11.36 | 11.25 | 11.32 | 1,378,066 | +0.08(+0.68%) |
May 16, 2005 | 11.10 | 11.32 | 11.10 | 11.24 | 1,201,741 | +0.15(+1.40%) |
May 13, 2005 | 11.29 | 11.29 | 11.00 | 11.09 | 1,339,406 | -0.19(-1.66%) |
May 12, 2005 | 11.34 | 11.41 | 11.21 | 11.28 | 1,381,366 | -0.05(-0.41%) |
May 11, 2005 | 11.31 | 11.37 | 11.28 | 11.32 | 1,330,449 | +0.07(+0.62%) |
May 10, 2005 | 11.37 | 11.41 | 11.22 | 11.25 | 1,905,625 | -0.04(-0.34%) |
May 09, 2005 | 11.35 | 11.36 | 11.20 | 11.29 | 1,925,898 | +0.25(+2.25%) |
May 06, 2005 | 11.11 | 11.15 | 11.00 | 11.04 | 1,103,678 | -0.03(-0.25%) |
May 05, 2005 | 11.15 | 11.21 | 11.07 | 11.07 | 1,535,532 | -0.04(-0.32%) |
May 04, 2005 | 10.99 | 11.21 | 10.91 | 11.11 | 2,560,949 | +0.16(+1.49%) |
May 03, 2005 | 10.92 | 11.01 | 10.86 | 10.94 | 1,937,213 | +0.05(+0.49%) |
May 02, 2005 | 10.69 | 11.05 | 10.69 | 10.89 | 3,780,135 | +0.24(+2.21%) |
Apr 29, 2005 | 10.60 | 10.68 | 10.57 | 10.65 | 2,638,268 | +0.05(+0.48%) |
Apr 28, 2005 | 10.70 | 10.70 | 10.58 | 10.60 | 1,888,653 | -0.00(-0.02%) |
Apr 27, 2005 | 10.69 | 10.73 | 10.52 | 10.61 | 2,686,828 | +0.10(+0.95%) |
Apr 26, 2005 | 10.66 | 10.71 | 10.45 | 10.51 | 1,727,415 | -0.14(-1.30%) |
Apr 25, 2005 | 10.48 | 10.65 | 10.48 | 10.64 | 2,699,086 | +0.17(+1.60%) |
Apr 22, 2005 | 10.33 | 10.50 | 10.33 | 10.48 | 1,575,135 | +0.15(+1.44%) |
Apr 21, 2005 | 10.24 | 10.36 | 10.22 | 10.33 | 1,688,755 | +0.09(+0.89%) |
Apr 20, 2005 | 10.23 | 10.40 | 10.17 | 10.24 | 3,206,844 | +0.06(+0.54%) |
Apr 19, 2005 | 9.863 | 10.18 | 9.827 | 10.18 | 1,704,314 | +0.41(+4.17%) |
Apr 18, 2005 | 9.651 | 9.852 | 9.301 | 9.774 | 2,063,092 | -0.03(-0.32%) |
Apr 15, 2005 | 9.895 | 10.04 | 9.734 | 9.806 | 2,148,425 | -0.05(-0.47%) |
Apr 14, 2005 | 10.11 | 10.23 | 9.825 | 9.852 | 1,760,417 | -0.23(-2.29%) |
Apr 13, 2005 | 10.15 | 10.27 | 10.06 | 10.08 | 2,331,822 | -0.07(-0.65%) |
Apr 12, 2005 | 9.816 | 10.18 | 9.789 | 10.15 | 5,193,089 | +0.56(+5.86%) |
Apr 11, 2005 | 9.789 | 9.789 | 9.577 | 9.587 | 827,877 | -0.16(-1.67%) |
Apr 08, 2005 | 9.736 | 9.821 | 9.715 | 9.751 | 816,562 | +0.00(+0.02%) |
Apr 07, 2005 | 9.721 | 9.842 | 9.704 | 9.749 | 609,592 | +0.03(+0.31%) |
Apr 06, 2005 | 9.804 | 9.829 | 9.719 | 9.719 | 600,635 | -0.08(-0.84%) |
Apr 05, 2005 | 9.740 | 9.905 | 9.717 | 9.802 | 1,106,979 | +0.07(+0.72%) |
Apr 04, 2005 | 9.789 | 9.799 | 9.632 | 9.732 | 763,758 | -0.01(-0.07%) |
Apr 01, 2005 | 9.640 | 9.799 | 9.640 | 9.738 | 1,090,478 | +0.10(+1.08%) |
Mar 31, 2005 | 9.541 | 9.634 | 9.483 | 9.634 | 1,108,393 | +0.10(+1.02%) |
Mar 30, 2005 | 9.418 | 9.545 | 9.418 | 9.536 | 612,893 | +0.15(+1.63%) |
Mar 29, 2005 | 9.551 | 9.596 | 9.371 | 9.384 | 827,405 | -0.14(-1.43%) |
Mar 28, 2005 | 9.577 | 9.634 | 9.507 | 9.519 | 1,432,283 | -0.02(-0.18%) |
Mar 24, 2005 | 9.577 | 9.609 | 9.507 | 9.536 | 996,658 | +0.00(+0.02%) |
Mar 23, 2005 | 9.719 | 9.719 | 9.515 | 9.534 | 986,286 | -0.19(-1.92%) |
Mar 22, 2005 | 9.922 | 9.963 | 9.719 | 9.721 | 1,351,664 | -0.07(-0.71%) |
Mar 21, 2005 | 9.774 | 9.872 | 9.676 | 9.791 | 781,674 | +0.02(+0.17%) |
Mar 18, 2005 | 9.721 | 9.774 | 9.651 | 9.774 | 755,272 | +0.05(+0.55%) |
Mar 17, 2005 | 9.689 | 9.749 | 9.623 | 9.721 | 712,841 | +0.03(+0.28%) |
Mar 16, 2005 | 9.842 | 9.863 | 9.679 | 9.693 | 577,062 | -0.13(-1.30%) |
Mar 15, 2005 | 9.965 | 10.01 | 9.802 | 9.821 | 539,817 | -0.14(-1.45%) |
Mar 14, 2005 | 9.715 | 10.01 | 9.715 | 9.965 | 1,249,830 | +0.28(+2.89%) |
Mar 11, 2005 | 9.799 | 9.799 | 9.676 | 9.685 | 736,414 | -0.07(-0.70%) |
Mar 10, 2005 | 9.838 | 9.842 | 9.662 | 9.753 | 1,533,646 | -0.08(-0.86%) |
Mar 09, 2005 | 9.757 | 9.905 | 9.704 | 9.838 | 1,233,800 | +0.09(+0.91%) |
Mar 08, 2005 | 9.647 | 9.780 | 9.587 | 9.749 | 1,778,804 | +0.11(+1.14%) |
Mar 07, 2005 | 9.572 | 9.651 | 9.553 | 9.638 | 1,021,174 | +0.07(+0.71%) |
Mar 04, 2005 | 9.418 | 9.583 | 9.411 | 9.570 | 1,805,205 | +0.14(+1.51%) |
Mar 03, 2005 | 9.439 | 9.475 | 9.416 | 9.428 | 711,898 | -0.01(-0.16%) |
Mar 02, 2005 | 9.462 | 9.481 | 9.407 | 9.443 | 741,600 | +0.00(+0.02%) |