Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.691 | 9.955 | 9.542 | 9.677 | 39,322 | +0.03(+0.30%) |
May 27, 2005 | 9.542 | 9.649 | 9.221 | 9.649 | 56,314 | +0.10(+1.04%) |
May 26, 2005 | 9.542 | 9.762 | 9.463 | 9.549 | 57,719 | -0.03(-0.30%) |
May 25, 2005 | 10.28 | 10.28 | 9.570 | 9.577 | 92,968 | -0.83(-8.00%) |
May 24, 2005 | 10.93 | 10.93 | 10.32 | 10.41 | 68,532 | -0.56(-5.13%) |
May 23, 2005 | 11.08 | 11.11 | 10.89 | 10.97 | 25,278 | -0.11(-1.03%) |
May 20, 2005 | 11.12 | 11.14 | 11.04 | 11.09 | 17,414 | -0.02(-0.19%) |
May 19, 2005 | 11.39 | 11.39 | 11.02 | 11.11 | 59,123 | +0.04(+0.32%) |
May 18, 2005 | 10.50 | 11.08 | 10.50 | 11.07 | 55,472 | +0.63(+6.07%) |
May 17, 2005 | 10.32 | 10.45 | 10.26 | 10.44 | 34,968 | +0.07(+0.69%) |
May 16, 2005 | 10.21 | 10.40 | 10.15 | 10.37 | 48,731 | +0.16(+1.53%) |
May 13, 2005 | 10.31 | 10.40 | 10.12 | 10.21 | 84,963 | -0.10(-0.97%) |
May 12, 2005 | 10.70 | 10.70 | 10.22 | 10.31 | 88,615 | -0.36(-3.34%) |
May 11, 2005 | 10.43 | 10.71 | 10.37 | 10.67 | 43,394 | +0.27(+2.60%) |
May 10, 2005 | 10.68 | 10.68 | 10.32 | 10.40 | 55,050 | -0.30(-2.80%) |
May 09, 2005 | 10.52 | 10.78 | 10.50 | 10.70 | 40,866 | +0.14(+1.35%) |
May 06, 2005 | 10.60 | 10.73 | 10.36 | 10.55 | 67,690 | +0.02(+0.20%) |
May 05, 2005 | 11.10 | 11.10 | 10.42 | 10.53 | 88,193 | -0.61(-5.43%) |
May 04, 2005 | 10.75 | 11.14 | 10.72 | 11.14 | 63,617 | +0.46(+4.27%) |
May 03, 2005 | 10.82 | 11.02 | 10.67 | 10.68 | 69,234 | -0.09(-0.86%) |
May 02, 2005 | 10.61 | 10.77 | 10.59 | 10.77 | 59,404 | +0.20(+1.89%) |
Apr 29, 2005 | 10.77 | 10.79 | 10.40 | 10.57 | 73,728 | -0.18(-1.66%) |
Apr 28, 2005 | 10.89 | 10.97 | 10.75 | 10.75 | 76,537 | -0.17(-1.56%) |
Apr 27, 2005 | 10.93 | 10.94 | 10.80 | 10.92 | 62,634 | -0.04(-0.39%) |
Apr 26, 2005 | 10.93 | 11.04 | 10.87 | 10.97 | 55,753 | +0.00(+0.00%) |
Apr 25, 2005 | 10.82 | 11.01 | 10.82 | 10.97 | 53,506 | +0.10(+0.92%) |
Apr 22, 2005 | 10.68 | 11.07 | 10.68 | 10.87 | 89,036 | +0.23(+2.14%) |
Apr 21, 2005 | 10.79 | 10.82 | 10.54 | 10.64 | 45,641 | -0.11(-0.99%) |
Apr 20, 2005 | 11.22 | 11.22 | 10.73 | 10.75 | 47,467 | -0.47(-4.19%) |
Apr 19, 2005 | 11.24 | 11.25 | 10.89 | 11.22 | 71,201 | -0.02(-0.19%) |
Apr 18, 2005 | 10.86 | 11.24 | 10.73 | 11.24 | 69,796 | +0.34(+3.14%) |
Apr 15, 2005 | 11.43 | 11.43 | 10.77 | 10.89 | 46,765 | -0.46(-4.08%) |
Apr 14, 2005 | 11.71 | 11.79 | 11.32 | 11.36 | 51,961 | -0.39(-3.33%) |
Apr 13, 2005 | 11.96 | 11.96 | 11.64 | 11.75 | 72,745 | -0.20(-1.67%) |
Apr 12, 2005 | 12.35 | 12.35 | 11.58 | 11.95 | 64,460 | -0.43(-3.45%) |
Apr 11, 2005 | 12.60 | 12.62 | 12.35 | 12.38 | 89,317 | -0.26(-2.03%) |
Apr 08, 2005 | 12.63 | 12.76 | 12.53 | 12.63 | 21,065 | -0.01(-0.06%) |
Apr 07, 2005 | 12.39 | 12.65 | 12.39 | 12.64 | 36,092 | +0.15(+1.20%) |
Apr 06, 2005 | 12.60 | 12.67 | 12.43 | 12.49 | 82,857 | -0.09(-0.74%) |
Apr 05, 2005 | 12.67 | 12.70 | 12.52 | 12.58 | 62,072 | -0.16(-1.29%) |
Apr 04, 2005 | 13.37 | 13.38 | 12.71 | 12.75 | 77,099 | -0.61(-4.53%) |
Apr 01, 2005 | 13.24 | 13.39 | 13.12 | 13.35 | 99,990 | +0.11(+0.81%) |
Mar 31, 2005 | 13.19 | 13.24 | 13.00 | 13.24 | 94,794 | +0.09(+0.65%) |
Mar 30, 2005 | 12.46 | 13.19 | 12.46 | 13.16 | 72,184 | +0.57(+4.52%) |
Mar 29, 2005 | 13.37 | 13.48 | 12.57 | 12.59 | 121,336 | -0.83(-6.16%) |
Mar 28, 2005 | 13.74 | 13.79 | 13.35 | 13.42 | 48,871 | -0.33(-2.38%) |
Mar 24, 2005 | 13.67 | 13.74 | 13.61 | 13.74 | 17,133 | +0.10(+0.73%) |
Mar 23, 2005 | 13.74 | 13.74 | 13.46 | 13.64 | 46,905 | -0.05(-0.36%) |
Mar 22, 2005 | 13.60 | 13.69 | 13.46 | 13.69 | 58,280 | +0.06(+0.47%) |
Mar 21, 2005 | 13.74 | 13.74 | 13.34 | 13.63 | 67,128 | -0.09(-0.67%) |
Mar 18, 2005 | 13.53 | 13.77 | 13.44 | 13.72 | 100,411 | +0.19(+1.42%) |
Mar 17, 2005 | 13.46 | 13.68 | 13.42 | 13.53 | 57,719 | +0.11(+0.80%) |
Mar 16, 2005 | 13.49 | 13.57 | 13.42 | 13.42 | 63,336 | -0.11(-0.79%) |
Mar 15, 2005 | 13.56 | 13.71 | 13.47 | 13.53 | 69,515 | +0.00(+0.00%) |
Mar 14, 2005 | 13.31 | 13.62 | 13.30 | 13.53 | 85,806 | +0.22(+1.66%) |
Mar 11, 2005 | 13.39 | 13.48 | 13.27 | 13.31 | 31,598 | -0.09(-0.64%) |
Mar 10, 2005 | 13.42 | 13.63 | 13.35 | 13.39 | 68,813 | +0.01(+0.05%) |
Mar 09, 2005 | 13.40 | 13.46 | 13.28 | 13.39 | 49,995 | -0.04(-0.32%) |
Mar 08, 2005 | 13.56 | 13.60 | 13.36 | 13.43 | 320,475 | -0.16(-1.20%) |
Mar 07, 2005 | 13.53 | 13.66 | 13.53 | 13.59 | 29,632 | -0.05(-0.37%) |
Mar 04, 2005 | 13.03 | 13.69 | 13.03 | 13.64 | 63,898 | +0.68(+5.27%) |
Mar 03, 2005 | 13.26 | 13.26 | 12.90 | 12.96 | 80,469 | -0.30(-2.26%) |
Mar 02, 2005 | 13.56 | 13.66 | 13.24 | 13.26 | 36,653 | -0.33(-2.46%) |