Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.49 | 10.51 | 10.35 | 10.42 | 389,822 | -0.07(-0.66%) |
May 27, 2005 | 10.44 | 10.52 | 10.37 | 10.49 | 151,525 | +0.02(+0.15%) |
May 26, 2005 | 10.37 | 10.52 | 10.36 | 10.48 | 267,306 | +0.14(+1.34%) |
May 25, 2005 | 10.42 | 10.42 | 10.16 | 10.34 | 523,216 | -0.08(-0.81%) |
May 24, 2005 | 10.39 | 10.43 | 10.31 | 10.42 | 396,038 | +0.05(+0.45%) |
May 23, 2005 | 10.15 | 10.45 | 10.12 | 10.38 | 378,425 | +0.23(+2.24%) |
May 20, 2005 | 10.22 | 10.22 | 10.04 | 10.15 | 209,286 | -0.07(-0.72%) |
May 19, 2005 | 10.16 | 10.30 | 10.10 | 10.22 | 494,206 | +0.05(+0.53%) |
May 18, 2005 | 9.710 | 10.25 | 9.710 | 10.17 | 538,239 | +0.49(+5.07%) |
May 17, 2005 | 9.694 | 9.768 | 9.590 | 9.679 | 710,486 | -0.01(-0.12%) |
May 16, 2005 | 9.683 | 9.787 | 9.675 | 9.690 | 404,067 | +0.01(+0.12%) |
May 13, 2005 | 10.01 | 10.08 | 9.555 | 9.679 | 459,238 | -0.32(-3.17%) |
May 12, 2005 | 10.44 | 10.44 | 9.941 | 9.995 | 1,046,691 | -0.45(-4.29%) |
May 11, 2005 | 10.67 | 10.67 | 10.27 | 10.44 | 1,009,910 | +0.16(+1.58%) |
May 10, 2005 | 10.31 | 10.35 | 10.24 | 10.28 | 382,051 | -0.14(-1.37%) |
May 09, 2005 | 10.42 | 10.44 | 10.27 | 10.42 | 220,165 | +0.03(+0.26%) |
May 06, 2005 | 10.40 | 10.45 | 10.33 | 10.40 | 165,512 | +0.05(+0.52%) |
May 05, 2005 | 10.37 | 10.42 | 10.19 | 10.34 | 535,131 | -0.01(-0.07%) |
May 04, 2005 | 10.13 | 10.35 | 10.12 | 10.35 | 317,815 | +0.24(+2.41%) |
May 03, 2005 | 10.15 | 10.22 | 10.02 | 10.11 | 513,632 | -0.04(-0.42%) |
May 02, 2005 | 10.02 | 10.15 | 9.945 | 10.15 | 267,565 | +0.15(+1.51%) |
Apr 29, 2005 | 9.903 | 10.01 | 9.845 | 9.999 | 384,382 | +0.14(+1.37%) |
Apr 28, 2005 | 10.01 | 10.09 | 9.864 | 9.864 | 552,485 | -0.17(-1.66%) |
Apr 27, 2005 | 10.05 | 10.09 | 9.845 | 10.03 | 584,085 | -0.05(-0.54%) |
Apr 26, 2005 | 10.33 | 10.34 | 10.02 | 10.08 | 477,370 | -0.25(-2.39%) |
Apr 25, 2005 | 10.31 | 10.44 | 10.21 | 10.33 | 445,510 | +0.06(+0.60%) |
Apr 22, 2005 | 10.37 | 10.42 | 10.10 | 10.27 | 457,943 | -0.08(-0.75%) |
Apr 21, 2005 | 10.39 | 10.47 | 10.23 | 10.35 | 456,389 | +0.02(+0.19%) |
Apr 20, 2005 | 10.62 | 10.62 | 10.21 | 10.33 | 655,833 | -0.30(-2.80%) |
Apr 19, 2005 | 10.48 | 10.64 | 10.43 | 10.62 | 781,975 | +0.59(+5.85%) |
Apr 18, 2005 | 9.922 | 10.12 | 9.849 | 10.04 | 498,091 | +0.15(+1.52%) |
Apr 15, 2005 | 10.30 | 10.44 | 9.856 | 9.887 | 511,560 | -0.41(-3.97%) |
Apr 14, 2005 | 10.51 | 10.53 | 10.24 | 10.30 | 863,565 | -0.22(-2.13%) |
Apr 13, 2005 | 10.69 | 10.69 | 10.43 | 10.52 | 544,714 | -0.17(-1.55%) |
Apr 12, 2005 | 10.50 | 10.78 | 10.29 | 10.69 | 359,516 | +0.15(+1.39%) |
Apr 11, 2005 | 10.67 | 10.73 | 10.50 | 10.54 | 336,464 | -0.14(-1.27%) |
Apr 08, 2005 | 10.91 | 10.91 | 10.66 | 10.67 | 316,001 | -0.22(-2.06%) |
Apr 07, 2005 | 10.73 | 10.94 | 10.70 | 10.90 | 232,857 | +0.19(+1.73%) |
Apr 06, 2005 | 10.73 | 10.85 | 10.66 | 10.71 | 673,705 | +0.01(+0.11%) |
Apr 05, 2005 | 10.83 | 10.89 | 10.70 | 10.70 | 399,664 | -0.09(-0.86%) |
Apr 04, 2005 | 10.80 | 10.82 | 10.68 | 10.79 | 520,367 | -0.00(-0.04%) |
Apr 01, 2005 | 10.87 | 10.95 | 10.77 | 10.80 | 405,622 | -0.07(-0.64%) |
Mar 31, 2005 | 10.75 | 10.91 | 10.71 | 10.87 | 645,472 | +0.09(+0.79%) |
Mar 30, 2005 | 10.48 | 10.78 | 10.48 | 10.78 | 415,205 | +0.25(+2.34%) |
Mar 29, 2005 | 10.81 | 10.93 | 10.47 | 10.54 | 950,595 | -0.29(-2.64%) |
Mar 28, 2005 | 11.00 | 11.04 | 10.80 | 10.82 | 592,115 | -0.17(-1.55%) |
Mar 24, 2005 | 11.00 | 11.17 | 10.90 | 10.99 | 568,285 | +0.03(+0.28%) |
Mar 23, 2005 | 11.26 | 11.26 | 10.83 | 10.96 | 1,215,571 | -0.26(-2.31%) |
Mar 22, 2005 | 11.51 | 11.57 | 11.20 | 11.22 | 420,904 | -0.27(-2.32%) |
Mar 21, 2005 | 11.47 | 11.54 | 11.30 | 11.49 | 262,126 | +0.02(+0.17%) |
Mar 18, 2005 | 11.66 | 11.66 | 11.40 | 11.47 | 806,322 | -0.15(-1.33%) |
Mar 17, 2005 | 11.44 | 11.77 | 11.43 | 11.62 | 676,036 | +0.17(+1.52%) |
Mar 16, 2005 | 11.52 | 11.55 | 11.28 | 11.45 | 565,695 | -0.06(-0.54%) |
Mar 15, 2005 | 11.74 | 11.91 | 11.49 | 11.51 | 619,311 | -0.22(-1.88%) |
Mar 14, 2005 | 11.73 | 11.81 | 11.66 | 11.73 | 536,944 | +0.00(+0.03%) |
Mar 11, 2005 | 11.72 | 11.87 | 11.65 | 11.73 | 568,803 | -0.04(-0.36%) |
Mar 10, 2005 | 11.95 | 11.95 | 11.73 | 11.77 | 707,378 | -0.20(-1.71%) |
Mar 09, 2005 | 12.08 | 12.15 | 11.93 | 11.97 | 451,986 | -0.13(-1.05%) |
Mar 08, 2005 | 12.28 | 12.28 | 12.06 | 12.10 | 330,247 | -0.18(-1.45%) |
Mar 07, 2005 | 12.29 | 12.40 | 12.21 | 12.28 | 523,216 | -0.02(-0.13%) |
Mar 04, 2005 | 12.17 | 12.31 | 12.17 | 12.29 | 489,025 | +0.13(+1.05%) |
Mar 03, 2005 | 12.12 | 12.18 | 11.99 | 12.17 | 345,011 | +0.05(+0.38%) |
Mar 02, 2005 | 12.12 | 12.20 | 11.99 | 12.12 | 408,989 | -0.06(-0.51%) |