Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.693 | 9.956 | 9.543 | 9.679 | 39,315 | +0.03(+0.30%) |
May 27, 2005 | 9.543 | 9.650 | 9.223 | 9.650 | 56,305 | +0.10(+1.04%) |
May 26, 2005 | 9.543 | 9.764 | 9.465 | 9.550 | 57,709 | -0.03(-0.30%) |
May 25, 2005 | 10.28 | 10.28 | 9.572 | 9.579 | 92,952 | -0.83(-8.00%) |
May 24, 2005 | 10.93 | 10.93 | 10.33 | 10.41 | 68,520 | -0.56(-5.13%) |
May 23, 2005 | 11.08 | 11.11 | 10.90 | 10.97 | 25,274 | -0.11(-1.03%) |
May 20, 2005 | 11.12 | 11.15 | 11.05 | 11.09 | 17,411 | -0.02(-0.19%) |
May 19, 2005 | 11.40 | 11.40 | 11.02 | 11.11 | 59,113 | +0.04(+0.32%) |
May 18, 2005 | 10.50 | 11.08 | 10.50 | 11.07 | 55,462 | +0.63(+6.07%) |
May 17, 2005 | 10.33 | 10.45 | 10.26 | 10.44 | 34,962 | +0.07(+0.69%) |
May 16, 2005 | 10.21 | 10.40 | 10.15 | 10.37 | 48,722 | +0.16(+1.53%) |
May 13, 2005 | 10.31 | 10.40 | 10.12 | 10.21 | 84,949 | -0.10(-0.97%) |
May 12, 2005 | 10.70 | 10.70 | 10.22 | 10.31 | 88,599 | -0.36(-3.34%) |
May 11, 2005 | 10.43 | 10.71 | 10.38 | 10.67 | 43,387 | +0.27(+2.60%) |
May 10, 2005 | 10.68 | 10.68 | 10.33 | 10.40 | 55,041 | -0.30(-2.80%) |
May 09, 2005 | 10.53 | 10.78 | 10.50 | 10.70 | 40,859 | +0.14(+1.35%) |
May 06, 2005 | 10.60 | 10.73 | 10.36 | 10.55 | 67,678 | +0.02(+0.20%) |
May 05, 2005 | 11.10 | 11.10 | 10.42 | 10.53 | 88,178 | -0.61(-5.44%) |
May 04, 2005 | 10.75 | 11.14 | 10.72 | 11.14 | 63,606 | +0.46(+4.27%) |
May 03, 2005 | 10.83 | 11.02 | 10.67 | 10.68 | 69,222 | -0.09(-0.86%) |
May 02, 2005 | 10.61 | 10.78 | 10.59 | 10.78 | 59,394 | +0.20(+1.89%) |
Apr 29, 2005 | 10.77 | 10.79 | 10.40 | 10.58 | 73,716 | -0.18(-1.66%) |
Apr 28, 2005 | 10.90 | 10.97 | 10.75 | 10.75 | 76,524 | -0.17(-1.56%) |
Apr 27, 2005 | 10.93 | 10.95 | 10.80 | 10.93 | 62,623 | -0.04(-0.39%) |
Apr 26, 2005 | 10.93 | 11.04 | 10.87 | 10.97 | 55,743 | +0.00(+0.00%) |
Apr 25, 2005 | 10.83 | 11.01 | 10.83 | 10.97 | 53,496 | +0.10(+0.92%) |
Apr 22, 2005 | 10.68 | 11.07 | 10.68 | 10.87 | 89,021 | +0.23(+2.14%) |
Apr 21, 2005 | 10.79 | 10.83 | 10.54 | 10.64 | 45,633 | -0.11(-0.99%) |
Apr 20, 2005 | 11.22 | 11.22 | 10.73 | 10.75 | 47,459 | -0.47(-4.19%) |
Apr 19, 2005 | 11.24 | 11.25 | 10.90 | 11.22 | 71,188 | -0.02(-0.19%) |
Apr 18, 2005 | 10.86 | 11.24 | 10.73 | 11.24 | 69,784 | +0.34(+3.14%) |
Apr 15, 2005 | 11.43 | 11.43 | 10.77 | 10.90 | 46,757 | -0.46(-4.08%) |
Apr 14, 2005 | 11.72 | 11.79 | 11.32 | 11.36 | 51,952 | -0.39(-3.33%) |
Apr 13, 2005 | 11.96 | 11.96 | 11.64 | 11.75 | 72,733 | -0.20(-1.67%) |
Apr 12, 2005 | 12.36 | 12.36 | 11.58 | 11.95 | 64,448 | -0.43(-3.45%) |
Apr 11, 2005 | 12.61 | 12.62 | 12.36 | 12.38 | 89,301 | -0.26(-2.03%) |
Apr 08, 2005 | 12.63 | 12.76 | 12.53 | 12.63 | 21,061 | -0.01(-0.06%) |
Apr 07, 2005 | 12.39 | 12.66 | 12.39 | 12.64 | 36,085 | +0.15(+1.20%) |
Apr 06, 2005 | 12.61 | 12.67 | 12.43 | 12.49 | 82,842 | -0.09(-0.74%) |
Apr 05, 2005 | 12.68 | 12.70 | 12.52 | 12.58 | 62,061 | -0.16(-1.28%) |
Apr 04, 2005 | 13.37 | 13.38 | 12.71 | 12.75 | 77,086 | -0.61(-4.53%) |
Apr 01, 2005 | 13.25 | 13.39 | 13.12 | 13.35 | 99,973 | +0.11(+0.81%) |
Mar 31, 2005 | 13.20 | 13.25 | 13.00 | 13.25 | 94,777 | +0.09(+0.65%) |
Mar 30, 2005 | 12.46 | 13.20 | 12.46 | 13.16 | 72,171 | +0.57(+4.53%) |
Mar 29, 2005 | 13.37 | 13.49 | 12.57 | 12.59 | 121,315 | -0.83(-6.16%) |
Mar 28, 2005 | 13.75 | 13.80 | 13.35 | 13.42 | 48,863 | -0.33(-2.38%) |
Mar 24, 2005 | 13.67 | 13.75 | 13.61 | 13.75 | 17,130 | +0.10(+0.73%) |
Mar 23, 2005 | 13.75 | 13.75 | 13.46 | 13.65 | 46,897 | -0.05(-0.36%) |
Mar 22, 2005 | 13.60 | 13.70 | 13.46 | 13.70 | 58,270 | +0.06(+0.47%) |
Mar 21, 2005 | 13.75 | 13.75 | 13.35 | 13.63 | 67,116 | -0.09(-0.67%) |
Mar 18, 2005 | 13.53 | 13.77 | 13.45 | 13.72 | 100,394 | +0.19(+1.42%) |
Mar 17, 2005 | 13.46 | 13.68 | 13.42 | 13.53 | 57,709 | +0.11(+0.80%) |
Mar 16, 2005 | 13.50 | 13.57 | 13.42 | 13.42 | 63,325 | -0.11(-0.79%) |
Mar 15, 2005 | 13.57 | 13.72 | 13.47 | 13.53 | 69,503 | +0.00(+0.00%) |
Mar 14, 2005 | 13.31 | 13.62 | 13.30 | 13.53 | 85,791 | +0.22(+1.66%) |
Mar 11, 2005 | 13.40 | 13.48 | 13.27 | 13.31 | 31,592 | -0.09(-0.64%) |
Mar 10, 2005 | 13.42 | 13.63 | 13.35 | 13.40 | 68,801 | +0.01(+0.05%) |
Mar 09, 2005 | 13.40 | 13.46 | 13.28 | 13.39 | 49,986 | -0.04(-0.32%) |
Mar 08, 2005 | 13.57 | 13.60 | 13.36 | 13.43 | 320,419 | -0.16(-1.20%) |
Mar 07, 2005 | 13.53 | 13.66 | 13.53 | 13.60 | 29,626 | -0.05(-0.37%) |
Mar 04, 2005 | 13.03 | 13.70 | 13.03 | 13.65 | 63,887 | +0.68(+5.27%) |
Mar 03, 2005 | 13.26 | 13.26 | 12.90 | 12.96 | 80,455 | -0.30(-2.26%) |
Mar 02, 2005 | 13.57 | 13.67 | 13.24 | 13.26 | 36,647 | -0.33(-2.46%) |