Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.00 | 10.45 | 8.940 | 9.370 | 315,527 | -0.85(-8.32%) |
May 27, 2005 | 10.29 | 10.32 | 10.18 | 10.22 | 50,011 | -0.04(-0.39%) |
May 26, 2005 | 9.980 | 10.30 | 9.980 | 10.26 | 34,678 | +0.09(+0.88%) |
May 25, 2005 | 10.15 | 10.25 | 9.950 | 10.17 | 45,408 | +0.01(+0.10%) |
May 24, 2005 | 10.00 | 10.20 | 9.800 | 10.16 | 50,800 | +0.17(+1.70%) |
May 23, 2005 | 10.28 | 10.29 | 9.990 | 9.990 | 127,188 | -0.29(-2.82%) |
May 20, 2005 | 10.35 | 10.44 | 10.09 | 10.28 | 38,230 | +0.03(+0.29%) |
May 19, 2005 | 10.00 | 10.38 | 10.00 | 10.25 | 91,443 | +0.28(+2.81%) |
May 18, 2005 | 9.620 | 10.00 | 9.470 | 9.970 | 127,400 | +0.52(+5.50%) |
May 17, 2005 | 9.280 | 9.500 | 9.260 | 9.450 | 117,264 | +0.19(+2.05%) |
May 16, 2005 | 8.940 | 9.260 | 8.860 | 9.260 | 137,037 | +0.34(+3.81%) |
May 13, 2005 | 9.050 | 9.190 | 8.808 | 8.920 | 81,203 | -0.21(-2.30%) |
May 12, 2005 | 9.340 | 9.340 | 8.890 | 9.130 | 99,461 | -0.14(-1.51%) |
May 11, 2005 | 9.260 | 9.360 | 9.070 | 9.270 | 79,500 | -0.08(-0.86%) |
May 10, 2005 | 9.280 | 9.510 | 9.130 | 9.350 | 139,528 | -0.09(-0.95%) |
May 09, 2005 | 9.380 | 9.440 | 9.190 | 9.440 | 77,290 | -0.03(-0.32%) |
May 06, 2005 | 9.570 | 9.590 | 9.340 | 9.470 | 35,978 | -0.05(-0.53%) |
May 05, 2005 | 9.510 | 9.590 | 9.360 | 9.520 | 53,924 | -0.08(-0.83%) |
May 04, 2005 | 9.720 | 9.720 | 9.160 | 9.600 | 116,810 | +0.00(+0.00%) |
May 03, 2005 | 9.500 | 9.700 | 9.500 | 9.600 | 122,110 | +0.08(+0.84%) |
May 02, 2005 | 10.20 | 10.25 | 9.420 | 9.520 | 154,811 | -0.63(-6.21%) |
Apr 29, 2005 | 10.34 | 10.34 | 9.930 | 10.15 | 154,984 | +0.00(+0.00%) |
Apr 28, 2005 | 10.70 | 10.70 | 10.15 | 10.15 | 78,513 | -0.58(-5.41%) |
Apr 27, 2005 | 10.57 | 10.88 | 10.03 | 10.73 | 80,078 | +0.08(+0.75%) |
Apr 26, 2005 | 10.44 | 10.81 | 10.44 | 10.65 | 45,161 | -0.04(-0.37%) |
Apr 25, 2005 | 10.70 | 10.79 | 10.38 | 10.69 | 45,649 | +0.16(+1.52%) |
Apr 22, 2005 | 11.21 | 11.21 | 10.52 | 10.53 | 78,238 | -0.57(-5.14%) |
Apr 21, 2005 | 10.86 | 11.22 | 10.56 | 11.10 | 137,363 | +0.48(+4.52%) |
Apr 20, 2005 | 11.15 | 11.20 | 10.62 | 10.62 | 78,996 | -0.48(-4.32%) |
Apr 19, 2005 | 11.07 | 11.14 | 10.96 | 11.10 | 42,459 | +0.14(+1.28%) |
Apr 18, 2005 | 10.87 | 10.99 | 10.50 | 10.96 | 50,004 | +0.20(+1.86%) |
Apr 15, 2005 | 11.13 | 11.19 | 10.70 | 10.76 | 66,571 | -0.29(-2.62%) |
Apr 14, 2005 | 11.04 | 11.20 | 10.93 | 11.05 | 51,372 | +0.07(+0.64%) |
Apr 13, 2005 | 11.33 | 11.33 | 10.90 | 10.98 | 82,046 | +0.00(+0.00%) |
Apr 12, 2005 | 10.97 | 11.05 | 10.66 | 10.98 | 89,859 | -0.17(-1.52%) |
Apr 11, 2005 | 11.50 | 11.60 | 11.15 | 11.15 | 89,086 | -0.36(-3.13%) |
Apr 08, 2005 | 11.56 | 11.91 | 11.30 | 11.51 | 99,532 | +0.23(+2.04%) |
Apr 07, 2005 | 11.17 | 11.28 | 11.12 | 11.28 | 52,429 | +0.05(+0.45%) |
Apr 06, 2005 | 10.83 | 11.31 | 10.71 | 11.23 | 105,603 | +0.52(+4.86%) |
Apr 05, 2005 | 10.55 | 10.72 | 10.50 | 10.71 | 51,273 | +0.14(+1.32%) |
Apr 04, 2005 | 10.73 | 10.74 | 10.24 | 10.57 | 60,427 | -0.03(-0.28%) |
Apr 01, 2005 | 10.79 | 10.91 | 10.43 | 10.60 | 86,010 | +0.02(+0.19%) |
Mar 31, 2005 | 10.73 | 10.73 | 10.46 | 10.58 | 75,676 | -0.16(-1.49%) |
Mar 30, 2005 | 10.40 | 10.75 | 10.40 | 10.74 | 55,870 | +0.18(+1.70%) |
Mar 29, 2005 | 10.48 | 10.82 | 10.45 | 10.56 | 86,905 | +0.16(+1.54%) |
Mar 28, 2005 | 10.51 | 10.51 | 10.20 | 10.40 | 68,771 | -0.11(-1.05%) |
Mar 24, 2005 | 10.17 | 10.64 | 10.17 | 10.51 | 44,485 | +0.34(+3.34%) |
Mar 23, 2005 | 10.43 | 10.43 | 10.14 | 10.17 | 52,313 | -0.16(-1.55%) |
Mar 22, 2005 | 10.55 | 10.55 | 10.30 | 10.33 | 29,931 | -0.14(-1.34%) |
Mar 21, 2005 | 10.46 | 10.58 | 10.26 | 10.47 | 59,127 | +0.10(+0.96%) |
Mar 18, 2005 | 10.60 | 10.60 | 10.11 | 10.37 | 114,735 | -0.19(-1.80%) |
Mar 17, 2005 | 10.76 | 11.04 | 10.36 | 10.56 | 72,798 | -0.27(-2.49%) |
Mar 16, 2005 | 11.17 | 11.21 | 10.83 | 10.83 | 72,361 | -0.36(-3.22%) |
Mar 15, 2005 | 11.32 | 11.62 | 11.17 | 11.19 | 111,811 | -0.11(-0.97%) |
Mar 14, 2005 | 10.94 | 11.52 | 10.94 | 11.30 | 132,273 | +0.18(+1.62%) |
Mar 11, 2005 | 11.10 | 11.20 | 10.96 | 11.12 | 65,056 | +0.05(+0.45%) |
Mar 10, 2005 | 10.95 | 11.20 | 10.80 | 11.07 | 93,106 | +0.12(+1.10%) |
Mar 09, 2005 | 11.01 | 11.36 | 10.95 | 10.95 | 92,949 | -0.25(-2.23%) |
Mar 08, 2005 | 11.15 | 11.63 | 11.08 | 11.20 | 116,114 | +0.02(+0.18%) |
Mar 07, 2005 | 11.37 | 11.88 | 11.12 | 11.18 | 141,843 | +0.06(+0.54%) |
Mar 04, 2005 | 10.85 | 11.41 | 10.71 | 11.12 | 130,397 | +0.41(+3.83%) |
Mar 03, 2005 | 10.65 | 10.90 | 10.40 | 10.71 | 54,680 | +0.05(+0.47%) |
Mar 02, 2005 | 10.70 | 11.05 | 10.62 | 10.66 | 124,627 | -0.14(-1.30%) |