Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.84 | 10.90 | 10.79 | 10.79 | 8,326 | -0.02(-0.17%) |
May 27, 2005 | 10.89 | 10.90 | 10.70 | 10.80 | 12,791 | -0.08(-0.72%) |
May 26, 2005 | 10.54 | 10.90 | 10.54 | 10.88 | 35,307 | +0.46(+4.42%) |
May 25, 2005 | 10.30 | 10.54 | 10.19 | 10.42 | 78,729 | +0.11(+1.06%) |
May 24, 2005 | 10.64 | 10.64 | 10.30 | 10.31 | 26,252 | -0.26(-2.46%) |
May 23, 2005 | 10.89 | 10.89 | 10.43 | 10.57 | 20,434 | -0.18(-1.63%) |
May 20, 2005 | 10.96 | 10.96 | 10.67 | 10.75 | 10,590 | -0.19(-1.77%) |
May 19, 2005 | 11.19 | 11.19 | 10.73 | 10.94 | 34,034 | -0.26(-2.32%) |
May 18, 2005 | 11.11 | 11.22 | 10.94 | 11.20 | 52,505 | +0.11(+0.98%) |
May 17, 2005 | 10.90 | 11.11 | 10.90 | 11.10 | 45,327 | +0.05(+0.49%) |
May 16, 2005 | 10.84 | 11.13 | 10.62 | 11.04 | 47,487 | -0.10(-0.92%) |
May 13, 2005 | 10.05 | 11.16 | 9.757 | 11.14 | 82,608 | +1.21(+12.13%) |
May 12, 2005 | 10.43 | 10.48 | 9.860 | 9.939 | 27,259 | -0.40(-3.87%) |
May 11, 2005 | 10.36 | 10.45 | 10.05 | 10.34 | 31,579 | -0.01(-0.06%) |
May 10, 2005 | 10.37 | 10.58 | 10.31 | 10.34 | 13,367 | -0.28(-2.68%) |
May 09, 2005 | 10.54 | 10.63 | 10.36 | 10.63 | 23,252 | +0.14(+1.33%) |
May 06, 2005 | 10.48 | 10.49 | 10.31 | 10.49 | 19,603 | +0.04(+0.41%) |
May 05, 2005 | 10.37 | 10.48 | 10.20 | 10.45 | 35,292 | +0.06(+0.58%) |
May 04, 2005 | 10.14 | 10.49 | 10.09 | 10.39 | 16,692 | +0.35(+3.50%) |
May 03, 2005 | 9.969 | 10.22 | 9.878 | 10.04 | 35,223 | -0.09(-0.90%) |
May 02, 2005 | 9.969 | 10.16 | 9.866 | 10.13 | 31,699 | -0.02(-0.18%) |
Apr 29, 2005 | 9.818 | 10.21 | 9.799 | 10.14 | 38,281 | +0.34(+3.46%) |
Apr 28, 2005 | 10.11 | 10.35 | 9.781 | 9.806 | 60,777 | -0.38(-3.69%) |
Apr 27, 2005 | 10.04 | 10.32 | 9.872 | 10.18 | 16,953 | +0.10(+1.02%) |
Apr 26, 2005 | 10.31 | 10.44 | 10.05 | 10.08 | 36,339 | -0.36(-3.42%) |
Apr 25, 2005 | 10.60 | 10.60 | 10.16 | 10.44 | 50,543 | -0.10(-0.92%) |
Apr 22, 2005 | 10.30 | 10.63 | 10.30 | 10.53 | 54,866 | +0.12(+1.16%) |
Apr 21, 2005 | 9.993 | 10.51 | 9.848 | 10.41 | 26,211 | +0.51(+5.20%) |
Apr 20, 2005 | 10.14 | 10.31 | 9.812 | 9.896 | 44,059 | -0.55(-5.28%) |
Apr 19, 2005 | 10.54 | 10.59 | 10.18 | 10.45 | 51,671 | +0.15(+1.47%) |
Apr 18, 2005 | 9.400 | 10.36 | 9.394 | 10.30 | 42,889 | +0.86(+9.11%) |
Apr 15, 2005 | 9.890 | 9.987 | 9.291 | 9.436 | 40,727 | -0.39(-3.95%) |
Apr 14, 2005 | 9.902 | 9.993 | 9.806 | 9.824 | 43,331 | -0.02(-0.25%) |
Apr 13, 2005 | 10.01 | 10.14 | 9.842 | 9.848 | 22,275 | -0.17(-1.69%) |
Apr 12, 2005 | 9.848 | 10.25 | 9.812 | 10.02 | 52,733 | +0.16(+1.60%) |
Apr 11, 2005 | 10.36 | 10.36 | 9.848 | 9.860 | 30,720 | -0.40(-3.90%) |
Apr 08, 2005 | 10.56 | 10.69 | 10.19 | 10.26 | 39,818 | -0.61(-5.57%) |
Apr 07, 2005 | 10.75 | 10.90 | 10.73 | 10.87 | 6,256 | +0.19(+1.76%) |
Apr 06, 2005 | 10.64 | 10.96 | 10.54 | 10.68 | 44,178 | +0.19(+1.85%) |
Apr 05, 2005 | 10.11 | 10.54 | 10.07 | 10.48 | 63,683 | +0.24(+2.36%) |
Apr 04, 2005 | 9.836 | 10.33 | 9.830 | 10.24 | 29,457 | +0.41(+4.13%) |
Apr 01, 2005 | 10.36 | 10.36 | 9.824 | 9.836 | 44,911 | -0.48(-4.69%) |
Mar 31, 2005 | 10.19 | 10.32 | 9.981 | 10.32 | 46,211 | +0.04(+0.41%) |
Mar 30, 2005 | 9.751 | 10.29 | 9.751 | 10.28 | 20,206 | +0.47(+4.75%) |
Mar 29, 2005 | 9.818 | 9.939 | 9.799 | 9.812 | 15,378 | -0.05(-0.55%) |
Mar 28, 2005 | 9.866 | 9.993 | 9.648 | 9.866 | 38,153 | +0.01(+0.12%) |
Mar 24, 2005 | 10.24 | 10.24 | 9.854 | 9.854 | 15,966 | -0.24(-2.34%) |
Mar 23, 2005 | 10.27 | 10.47 | 10.09 | 10.09 | 14,529 | -0.19(-1.83%) |
Mar 22, 2005 | 10.54 | 10.65 | 10.26 | 10.28 | 34,962 | -0.42(-3.96%) |
Mar 21, 2005 | 10.73 | 10.82 | 10.53 | 10.70 | 21,537 | +0.16(+1.55%) |
Mar 18, 2005 | 10.87 | 10.87 | 10.54 | 10.54 | 112,105 | -0.16(-1.53%) |
Mar 17, 2005 | 10.78 | 10.87 | 10.60 | 10.70 | 42,552 | +0.07(+0.63%) |
Mar 16, 2005 | 10.79 | 11.02 | 10.61 | 10.64 | 53,251 | -0.31(-2.82%) |
Mar 15, 2005 | 10.97 | 11.14 | 10.84 | 10.94 | 35,804 | -0.01(-0.06%) |
Mar 14, 2005 | 10.82 | 10.99 | 10.66 | 10.95 | 81,001 | +0.22(+2.03%) |
Mar 11, 2005 | 10.66 | 10.87 | 10.64 | 10.73 | 21,576 | -0.05(-0.45%) |
Mar 10, 2005 | 10.66 | 10.90 | 10.60 | 10.78 | 63,607 | +0.15(+1.42%) |
Mar 09, 2005 | 10.75 | 11.00 | 10.61 | 10.63 | 42,616 | -0.33(-3.04%) |
Mar 08, 2005 | 11.04 | 11.04 | 10.73 | 10.96 | 30,936 | -0.15(-1.31%) |
Mar 07, 2005 | 11.11 | 11.22 | 11.08 | 11.11 | 6,695 | +0.11(+0.99%) |
Mar 04, 2005 | 10.96 | 11.12 | 10.75 | 11.00 | 7,563 | +0.24(+2.19%) |
Mar 03, 2005 | 10.96 | 10.96 | 10.76 | 10.76 | 11,772 | -0.16(-1.44%) |
Mar 02, 2005 | 10.91 | 11.14 | 10.91 | 10.92 | 5,092 | -0.08(-0.77%) |