Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.40 | 11.53 | 11.33 | 11.36 | 104,603 | -0.04(-0.35%) |
May 27, 2005 | 11.37 | 11.45 | 11.23 | 11.40 | 44,408 | +0.02(+0.20%) |
May 26, 2005 | 11.29 | 11.56 | 11.24 | 11.37 | 120,548 | +0.08(+0.73%) |
May 25, 2005 | 11.43 | 11.53 | 11.06 | 11.29 | 173,490 | -0.20(-1.76%) |
May 24, 2005 | 11.81 | 11.81 | 11.38 | 11.49 | 130,014 | -0.19(-1.61%) |
May 23, 2005 | 11.53 | 11.80 | 11.47 | 11.68 | 95,471 | +0.17(+1.49%) |
May 20, 2005 | 11.69 | 11.69 | 11.35 | 11.51 | 60,384 | -0.12(-1.01%) |
May 19, 2005 | 11.49 | 11.69 | 11.34 | 11.63 | 77,188 | +0.20(+1.72%) |
May 18, 2005 | 11.17 | 11.47 | 11.07 | 11.43 | 231,292 | +0.38(+3.46%) |
May 17, 2005 | 10.87 | 11.13 | 10.68 | 11.05 | 143,741 | +0.03(+0.29%) |
May 16, 2005 | 10.79 | 11.02 | 10.70 | 11.02 | 102,388 | +0.35(+3.32%) |
May 13, 2005 | 10.70 | 10.75 | 10.59 | 10.66 | 149,306 | -0.05(-0.43%) |
May 12, 2005 | 11.33 | 11.41 | 10.70 | 10.71 | 91,318 | -0.62(-5.49%) |
May 11, 2005 | 11.38 | 11.39 | 11.04 | 11.33 | 62,231 | +0.09(+0.84%) |
May 10, 2005 | 11.48 | 11.48 | 11.01 | 11.24 | 113,273 | -0.24(-2.11%) |
May 09, 2005 | 11.17 | 11.48 | 10.98 | 11.48 | 119,585 | +0.37(+3.29%) |
May 06, 2005 | 11.44 | 11.44 | 11.11 | 11.11 | 84,884 | -0.21(-1.84%) |
May 05, 2005 | 11.04 | 11.53 | 11.02 | 11.32 | 328,876 | +0.28(+2.51%) |
May 04, 2005 | 10.82 | 11.06 | 10.74 | 11.05 | 219,037 | +0.30(+2.76%) |
May 03, 2005 | 10.86 | 10.89 | 10.62 | 10.75 | 152,288 | -0.17(-1.59%) |
May 02, 2005 | 10.81 | 10.93 | 10.64 | 10.92 | 340,370 | +0.06(+0.58%) |
Apr 29, 2005 | 10.82 | 11.05 | 10.65 | 10.86 | 360,507 | +0.02(+0.16%) |
Apr 28, 2005 | 10.87 | 10.98 | 10.84 | 10.84 | 298,422 | -0.17(-1.53%) |
Apr 27, 2005 | 10.84 | 11.06 | 10.84 | 11.01 | 77,079 | +0.14(+1.29%) |
Apr 26, 2005 | 10.95 | 11.13 | 10.84 | 10.87 | 164,711 | -0.21(-1.93%) |
Apr 25, 2005 | 10.99 | 11.15 | 10.96 | 11.09 | 94,304 | +0.05(+0.49%) |
Apr 22, 2005 | 11.03 | 11.21 | 10.99 | 11.03 | 204,563 | -0.10(-0.87%) |
Apr 21, 2005 | 10.85 | 11.24 | 10.85 | 11.13 | 179,566 | +0.29(+2.71%) |
Apr 20, 2005 | 11.01 | 11.05 | 10.83 | 10.83 | 214,250 | -0.20(-1.84%) |
Apr 19, 2005 | 10.92 | 11.05 | 10.90 | 11.04 | 203,214 | +0.15(+1.36%) |
Apr 18, 2005 | 10.82 | 11.00 | 10.82 | 10.89 | 275,283 | -0.01(-0.13%) |
Apr 15, 2005 | 10.84 | 10.98 | 10.84 | 10.90 | 213,528 | +0.05(+0.42%) |
Apr 14, 2005 | 10.93 | 11.15 | 10.81 | 10.86 | 198,431 | -0.07(-0.66%) |
Apr 13, 2005 | 11.03 | 11.35 | 10.93 | 10.93 | 147,890 | -0.21(-1.88%) |
Apr 12, 2005 | 10.90 | 11.20 | 10.90 | 11.14 | 272,728 | +0.30(+2.72%) |
Apr 11, 2005 | 10.73 | 10.91 | 10.73 | 10.84 | 231,141 | +0.06(+0.58%) |
Apr 08, 2005 | 10.97 | 11.12 | 10.78 | 10.78 | 120,759 | -0.31(-2.75%) |
Apr 07, 2005 | 10.89 | 11.11 | 10.77 | 11.09 | 139,332 | +0.31(+2.83%) |
Apr 06, 2005 | 11.05 | 11.13 | 10.71 | 10.78 | 350,901 | -0.21(-1.87%) |
Apr 05, 2005 | 10.94 | 11.13 | 10.94 | 10.99 | 185,759 | -0.05(-0.47%) |
Apr 04, 2005 | 10.80 | 11.08 | 10.69 | 11.04 | 136,034 | +0.19(+1.79%) |
Apr 01, 2005 | 11.11 | 11.31 | 10.81 | 10.84 | 256,373 | -0.24(-2.19%) |
Mar 31, 2005 | 11.25 | 11.27 | 10.86 | 11.09 | 230,352 | -0.13(-1.20%) |
Mar 30, 2005 | 11.00 | 11.22 | 10.88 | 11.22 | 97,524 | +0.33(+3.04%) |
Mar 29, 2005 | 11.11 | 11.30 | 10.79 | 10.89 | 177,155 | -0.31(-2.73%) |
Mar 28, 2005 | 11.11 | 11.25 | 11.06 | 11.19 | 95,250 | +0.21(+1.90%) |
Mar 24, 2005 | 11.12 | 11.42 | 10.97 | 10.99 | 188,674 | -0.17(-1.51%) |
Mar 23, 2005 | 11.33 | 11.38 | 11.13 | 11.15 | 203,473 | -0.21(-1.86%) |
Mar 22, 2005 | 11.41 | 11.68 | 11.32 | 11.37 | 229,708 | +0.02(+0.15%) |
Mar 21, 2005 | 11.31 | 11.46 | 11.13 | 11.35 | 299,891 | +0.08(+0.71%) |
Mar 18, 2005 | 11.16 | 11.33 | 10.89 | 11.27 | 424,007 | +0.27(+2.41%) |
Mar 17, 2005 | 11.18 | 11.19 | 10.81 | 11.00 | 141,747 | -0.14(-1.26%) |
Mar 16, 2005 | 10.96 | 11.29 | 10.96 | 11.14 | 209,151 | +0.07(+0.62%) |
Mar 15, 2005 | 11.00 | 11.32 | 10.99 | 11.07 | 248,845 | +0.01(+0.13%) |
Mar 14, 2005 | 11.11 | 11.34 | 11.05 | 11.06 | 99,255 | -0.05(-0.41%) |
Mar 11, 2005 | 10.91 | 11.16 | 10.84 | 11.11 | 384,151 | +0.17(+1.51%) |
Mar 10, 2005 | 11.10 | 11.24 | 10.94 | 10.94 | 178,568 | -0.16(-1.46%) |
Mar 09, 2005 | 11.34 | 11.41 | 11.09 | 11.10 | 284,426 | -0.30(-2.63%) |
Mar 08, 2005 | 11.41 | 11.41 | 11.34 | 11.40 | 141,140 | +0.02(+0.15%) |
Mar 07, 2005 | 11.41 | 11.41 | 11.31 | 11.39 | 191,790 | +0.00(+0.03%) |
Mar 04, 2005 | 11.45 | 11.47 | 11.35 | 11.38 | 163,926 | -0.01(-0.08%) |
Mar 03, 2005 | 11.24 | 11.43 | 11.17 | 11.39 | 176,220 | +0.26(+2.31%) |
Mar 02, 2005 | 11.43 | 11.43 | 11.12 | 11.13 | 95,316 | -0.29(-2.57%) |