Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.66 | 10.75 | 10.49 | 10.74 | 106,479 | +0.18(+1.75%) |
May 27, 2005 | 10.43 | 10.66 | 10.29 | 10.56 | 32,047 | +0.03(+0.29%) |
May 26, 2005 | 10.46 | 10.74 | 10.45 | 10.53 | 75,542 | +0.05(+0.44%) |
May 25, 2005 | 10.38 | 10.55 | 10.32 | 10.48 | 89,564 | -0.05(-0.51%) |
May 24, 2005 | 10.11 | 10.56 | 10.11 | 10.54 | 89,451 | +0.42(+4.18%) |
May 23, 2005 | 10.14 | 10.21 | 9.984 | 10.11 | 113,159 | +0.03(+0.31%) |
May 20, 2005 | 10.23 | 10.23 | 9.861 | 10.08 | 51,532 | -0.10(-0.98%) |
May 19, 2005 | 10.08 | 10.31 | 10.05 | 10.18 | 48,672 | +0.05(+0.45%) |
May 18, 2005 | 10.25 | 10.29 | 10.03 | 10.14 | 133,070 | -0.02(-0.15%) |
May 17, 2005 | 10.08 | 10.21 | 10.01 | 10.15 | 90,279 | +0.06(+0.61%) |
May 16, 2005 | 10.08 | 10.35 | 10.03 | 10.09 | 149,167 | -0.10(-0.98%) |
May 13, 2005 | 10.20 | 10.31 | 10.10 | 10.19 | 154,588 | +0.05(+0.53%) |
May 12, 2005 | 10.33 | 10.35 | 10.08 | 10.14 | 132,695 | -0.18(-1.71%) |
May 11, 2005 | 10.19 | 10.35 | 10.05 | 10.31 | 70,410 | +0.05(+0.45%) |
May 10, 2005 | 10.38 | 10.41 | 9.923 | 10.27 | 295,965 | -0.29(-2.76%) |
May 09, 2005 | 10.54 | 10.61 | 10.38 | 10.56 | 163,458 | +0.07(+0.66%) |
May 06, 2005 | 10.66 | 10.66 | 10.37 | 10.49 | 47,694 | -0.02(-0.22%) |
May 05, 2005 | 10.53 | 10.75 | 10.26 | 10.51 | 128,541 | -0.14(-1.30%) |
May 04, 2005 | 10.18 | 10.65 | 10.14 | 10.65 | 81,523 | +0.50(+4.92%) |
May 03, 2005 | 9.808 | 10.24 | 9.769 | 10.15 | 118,340 | +0.41(+4.26%) |
May 02, 2005 | 9.808 | 9.900 | 9.523 | 9.738 | 116,668 | -0.15(-1.55%) |
Apr 29, 2005 | 9.823 | 9.900 | 9.331 | 9.892 | 140,053 | +0.12(+1.18%) |
Apr 28, 2005 | 9.923 | 10.03 | 9.692 | 9.777 | 215,528 | -0.30(-2.97%) |
Apr 27, 2005 | 9.969 | 10.19 | 9.930 | 10.08 | 77,905 | -0.02(-0.15%) |
Apr 26, 2005 | 10.11 | 10.51 | 9.892 | 10.09 | 118,056 | -0.20(-1.94%) |
Apr 25, 2005 | 10.19 | 10.29 | 10.01 | 10.29 | 54,571 | +0.09(+0.90%) |
Apr 22, 2005 | 10.07 | 10.31 | 9.984 | 10.20 | 105,331 | -0.04(-0.38%) |
Apr 21, 2005 | 10.18 | 10.35 | 10.01 | 10.24 | 57,933 | +0.08(+0.76%) |
Apr 20, 2005 | 10.26 | 10.36 | 10.01 | 10.16 | 81,865 | -0.10(-0.97%) |
Apr 19, 2005 | 10.25 | 10.35 | 9.984 | 10.26 | 247,665 | -0.06(-0.59%) |
Apr 18, 2005 | 10.43 | 10.43 | 10.03 | 10.32 | 148,502 | -0.08(-0.74%) |
Apr 15, 2005 | 10.49 | 10.68 | 10.23 | 10.40 | 76,475 | -0.02(-0.22%) |
Apr 14, 2005 | 10.74 | 10.91 | 10.39 | 10.42 | 63,397 | -0.41(-3.76%) |
Apr 13, 2005 | 10.94 | 11.06 | 10.72 | 10.83 | 69,535 | -0.22(-1.95%) |
Apr 12, 2005 | 10.71 | 11.04 | 10.32 | 11.04 | 117,558 | +0.33(+3.08%) |
Apr 11, 2005 | 10.80 | 11.05 | 10.71 | 10.71 | 81,480 | -0.12(-1.13%) |
Apr 08, 2005 | 11.29 | 11.33 | 10.75 | 10.84 | 148,327 | -0.51(-4.53%) |
Apr 07, 2005 | 11.51 | 11.56 | 11.33 | 11.35 | 275,555 | +0.12(+1.09%) |
Apr 06, 2005 | 11.66 | 11.70 | 11.21 | 11.23 | 241,988 | -0.35(-2.99%) |
Apr 05, 2005 | 11.29 | 11.65 | 11.29 | 11.57 | 128,122 | +0.33(+2.94%) |
Apr 04, 2005 | 11.12 | 11.44 | 10.78 | 11.24 | 81,840 | +0.12(+1.05%) |
Apr 01, 2005 | 10.89 | 11.20 | 10.89 | 11.13 | 141,843 | +0.16(+1.46%) |
Mar 31, 2005 | 10.88 | 10.97 | 10.68 | 10.97 | 153,847 | -0.02(-0.21%) |
Mar 30, 2005 | 10.68 | 11.03 | 10.52 | 10.99 | 153,181 | +0.37(+3.47%) |
Mar 29, 2005 | 10.74 | 10.96 | 10.52 | 10.62 | 106,358 | -0.14(-1.28%) |
Mar 28, 2005 | 10.43 | 10.83 | 10.43 | 10.76 | 83,948 | +0.31(+2.94%) |
Mar 24, 2005 | 10.79 | 10.89 | 10.45 | 10.45 | 67,291 | -0.19(-1.80%) |
Mar 23, 2005 | 10.75 | 10.90 | 10.58 | 10.64 | 80,935 | -0.21(-1.98%) |
Mar 22, 2005 | 10.88 | 11.11 | 10.79 | 10.86 | 59,815 | -0.02(-0.14%) |
Mar 21, 2005 | 10.92 | 10.95 | 10.54 | 10.88 | 53,242 | +0.02(+0.21%) |
Mar 18, 2005 | 10.83 | 11.09 | 10.54 | 10.85 | 251,088 | -0.13(-1.19%) |
Mar 17, 2005 | 10.45 | 11.01 | 10.45 | 10.98 | 105,207 | +0.39(+3.70%) |
Mar 16, 2005 | 10.65 | 10.84 | 10.43 | 10.59 | 176,729 | -0.15(-1.43%) |
Mar 15, 2005 | 10.94 | 11.14 | 10.68 | 10.74 | 49,775 | -0.05(-0.50%) |
Mar 14, 2005 | 10.54 | 11.01 | 10.54 | 10.80 | 86,017 | +0.17(+1.59%) |
Mar 11, 2005 | 10.78 | 10.86 | 10.51 | 10.63 | 110,750 | -0.19(-1.77%) |
Mar 10, 2005 | 10.89 | 11.06 | 10.72 | 10.82 | 120,075 | -0.28(-2.49%) |
Mar 09, 2005 | 11.25 | 11.50 | 11.01 | 11.10 | 71,916 | -0.24(-2.10%) |
Mar 08, 2005 | 11.14 | 11.44 | 11.14 | 11.34 | 82,635 | +0.01(+0.07%) |
Mar 07, 2005 | 11.32 | 11.51 | 11.27 | 11.33 | 79,734 | -0.08(-0.74%) |
Mar 04, 2005 | 11.25 | 11.52 | 11.19 | 11.41 | 103,935 | +0.20(+1.78%) |
Mar 03, 2005 | 10.91 | 11.25 | 10.81 | 11.21 | 83,184 | +0.43(+3.99%) |
Mar 02, 2005 | 11.04 | 11.10 | 10.60 | 10.78 | 171,017 | -0.32(-2.90%) |