Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.08 | 11.17 | 11.08 | 11.14 | 51,393 | +0.07(+0.67%) |
May 27, 2005 | 11.06 | 11.17 | 11.06 | 11.07 | 68,301 | +0.01(+0.07%) |
May 26, 2005 | 11.10 | 11.14 | 11.04 | 11.06 | 39,853 | +0.02(+0.20%) |
May 25, 2005 | 11.07 | 11.10 | 11.02 | 11.04 | 90,174 | -0.02(-0.20%) |
May 24, 2005 | 11.03 | 11.10 | 11.01 | 11.06 | 70,180 | +0.03(+0.27%) |
May 23, 2005 | 10.98 | 11.06 | 10.97 | 11.03 | 54,882 | +0.04(+0.41%) |
May 20, 2005 | 10.98 | 11.01 | 10.97 | 10.98 | 47,905 | +0.00(+0.00%) |
May 19, 2005 | 10.98 | 10.99 | 10.97 | 10.98 | 44,147 | +0.01(+0.14%) |
May 18, 2005 | 10.93 | 11.03 | 10.93 | 10.97 | 47,636 | +0.07(+0.62%) |
May 17, 2005 | 10.98 | 10.98 | 10.89 | 10.90 | 52,870 | -0.05(-0.48%) |
May 16, 2005 | 10.94 | 11.05 | 10.89 | 10.95 | 48,710 | +0.01(+0.14%) |
May 13, 2005 | 10.98 | 11.01 | 10.88 | 10.94 | 48,978 | -0.04(-0.34%) |
May 12, 2005 | 11.05 | 11.05 | 10.93 | 10.98 | 49,917 | -0.09(-0.81%) |
May 11, 2005 | 10.96 | 11.07 | 10.95 | 11.07 | 53,272 | +0.05(+0.47%) |
May 10, 2005 | 10.94 | 11.01 | 10.90 | 11.01 | 54,346 | +0.10(+0.96%) |
May 09, 2005 | 10.88 | 10.92 | 10.84 | 10.91 | 51,393 | -0.01(-0.07%) |
May 06, 2005 | 10.98 | 10.98 | 10.84 | 10.92 | 51,528 | -0.07(-0.61%) |
May 05, 2005 | 10.92 | 10.98 | 10.88 | 10.98 | 43,342 | +0.07(+0.68%) |
May 04, 2005 | 10.88 | 10.93 | 10.84 | 10.91 | 68,033 | +0.04(+0.34%) |
May 03, 2005 | 10.83 | 10.88 | 10.81 | 10.87 | 86,148 | +0.04(+0.41%) |
May 02, 2005 | 10.91 | 10.91 | 10.81 | 10.83 | 96,883 | -0.03(-0.27%) |
Apr 29, 2005 | 10.82 | 10.87 | 10.81 | 10.86 | 52,064 | +0.04(+0.34%) |
Apr 28, 2005 | 10.80 | 10.87 | 10.80 | 10.82 | 57,432 | +0.02(+0.14%) |
Apr 27, 2005 | 10.75 | 10.81 | 10.75 | 10.81 | 115,535 | +0.03(+0.28%) |
Apr 26, 2005 | 10.78 | 10.80 | 10.72 | 10.78 | 69,777 | +0.01(+0.14%) |
Apr 25, 2005 | 10.71 | 10.79 | 10.69 | 10.76 | 63,470 | +0.04(+0.42%) |
Apr 22, 2005 | 10.66 | 10.74 | 10.66 | 10.72 | 60,518 | +0.02(+0.21%) |
Apr 21, 2005 | 10.67 | 10.71 | 10.65 | 10.69 | 66,557 | +0.02(+0.21%) |
Apr 20, 2005 | 10.62 | 10.69 | 10.62 | 10.67 | 62,799 | -0.02(-0.21%) |
Apr 19, 2005 | 10.56 | 10.73 | 10.56 | 10.69 | 105,337 | +0.08(+0.77%) |
Apr 18, 2005 | 10.58 | 10.61 | 10.54 | 10.61 | 58,908 | +0.04(+0.42%) |
Apr 15, 2005 | 10.54 | 10.58 | 10.51 | 10.57 | 86,014 | +0.04(+0.35%) |
Apr 14, 2005 | 10.47 | 10.54 | 10.46 | 10.53 | 74,071 | +0.09(+0.86%) |
Apr 13, 2005 | 10.47 | 10.51 | 10.44 | 10.44 | 58,103 | -0.10(-0.99%) |
Apr 12, 2005 | 10.48 | 10.56 | 10.48 | 10.54 | 74,205 | +0.05(+0.50%) |
Apr 11, 2005 | 10.52 | 10.56 | 10.49 | 10.49 | 39,585 | -0.01(-0.07%) |
Apr 08, 2005 | 10.49 | 10.53 | 10.44 | 10.50 | 63,605 | +0.00(+0.00%) |
Apr 07, 2005 | 10.52 | 10.58 | 10.49 | 10.50 | 55,687 | -0.07(-0.70%) |
Apr 06, 2005 | 10.50 | 10.58 | 10.50 | 10.57 | 47,636 | +0.09(+0.85%) |
Apr 05, 2005 | 10.45 | 10.49 | 10.44 | 10.49 | 24,690 | +0.04(+0.36%) |
Apr 04, 2005 | 10.39 | 10.52 | 10.39 | 10.45 | 45,758 | -0.01(-0.14%) |
Apr 01, 2005 | 10.44 | 10.52 | 10.43 | 10.46 | 61,592 | +0.11(+1.08%) |
Mar 31, 2005 | 10.19 | 10.36 | 10.19 | 10.35 | 55,151 | +0.16(+1.61%) |
Mar 30, 2005 | 10.21 | 10.22 | 10.17 | 10.19 | 76,084 | -0.03(-0.29%) |
Mar 29, 2005 | 10.22 | 10.29 | 10.21 | 10.22 | 51,528 | -0.09(-0.87%) |
Mar 28, 2005 | 10.25 | 10.31 | 10.21 | 10.31 | 40,390 | +0.05(+0.51%) |
Mar 24, 2005 | 10.23 | 10.31 | 10.21 | 10.25 | 55,553 | +0.01(+0.07%) |
Mar 23, 2005 | 10.47 | 10.47 | 10.10 | 10.25 | 159,817 | -0.25(-2.34%) |
Mar 22, 2005 | 10.62 | 10.62 | 10.46 | 10.49 | 114,596 | -0.13(-1.19%) |
Mar 21, 2005 | 10.60 | 10.63 | 10.60 | 10.62 | 114,193 | +0.00(+0.00%) |
Mar 18, 2005 | 10.54 | 10.64 | 10.54 | 10.62 | 86,148 | +0.07(+0.63%) |
Mar 17, 2005 | 10.54 | 10.63 | 10.48 | 10.55 | 39,182 | +0.01(+0.14%) |
Mar 16, 2005 | 10.55 | 10.59 | 10.49 | 10.54 | 49,917 | -0.02(-0.21%) |
Mar 15, 2005 | 10.58 | 10.69 | 10.55 | 10.56 | 80,378 | -0.14(-1.32%) |
Mar 14, 2005 | 10.66 | 10.70 | 10.61 | 10.70 | 76,889 | +0.01(+0.14%) |
Mar 11, 2005 | 10.73 | 10.78 | 10.66 | 10.69 | 45,892 | -0.14(-1.31%) |
Mar 10, 2005 | 10.75 | 10.83 | 10.72 | 10.83 | 40,524 | +0.05(+0.48%) |
Mar 09, 2005 | 10.87 | 10.88 | 10.75 | 10.78 | 71,119 | -0.16(-1.50%) |
Mar 08, 2005 | 10.90 | 10.95 | 10.90 | 10.94 | 58,505 | +0.01(+0.14%) |
Mar 07, 2005 | 10.85 | 10.95 | 10.85 | 10.93 | 64,812 | +0.00(+0.00%) |
Mar 04, 2005 | 10.92 | 10.97 | 10.85 | 10.93 | 66,154 | +0.05(+0.48%) |
Mar 03, 2005 | 10.84 | 10.90 | 10.84 | 10.87 | 37,035 | +0.04(+0.34%) |
Mar 02, 2005 | 10.86 | 10.87 | 10.81 | 10.84 | 55,956 | -0.01(-0.14%) |