Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.43 | 11.76 | 11.40 | 11.70 | 104,293 | +0.20(+1.74%) |
May 27, 2005 | 11.57 | 11.74 | 11.41 | 11.50 | 199,692 | -0.06(-0.55%) |
May 26, 2005 | 11.44 | 11.67 | 11.44 | 11.57 | 122,156 | +0.16(+1.40%) |
May 25, 2005 | 11.26 | 11.44 | 11.26 | 11.41 | 98,617 | +0.04(+0.39%) |
May 24, 2005 | 11.17 | 11.46 | 11.17 | 11.36 | 83,000 | +0.04(+0.39%) |
May 23, 2005 | 11.36 | 11.38 | 11.22 | 11.32 | 98,723 | -0.03(-0.28%) |
May 20, 2005 | 11.31 | 11.41 | 11.14 | 11.35 | 86,502 | -0.05(-0.42%) |
May 19, 2005 | 11.32 | 11.57 | 11.21 | 11.40 | 128,646 | +0.07(+0.64%) |
May 18, 2005 | 11.28 | 11.39 | 11.05 | 11.33 | 130,500 | +0.14(+1.22%) |
May 17, 2005 | 11.21 | 11.34 | 11.08 | 11.19 | 140,387 | -0.14(-1.27%) |
May 16, 2005 | 11.11 | 11.35 | 11.01 | 11.34 | 191,698 | +0.28(+2.53%) |
May 13, 2005 | 11.06 | 11.14 | 10.96 | 11.06 | 164,216 | +0.05(+0.44%) |
May 12, 2005 | 11.46 | 11.54 | 10.90 | 11.01 | 345,567 | -0.42(-3.71%) |
May 11, 2005 | 10.53 | 11.45 | 10.31 | 11.43 | 615,936 | +1.02(+9.75%) |
May 10, 2005 | 10.54 | 10.67 | 10.42 | 10.42 | 86,381 | -0.22(-2.11%) |
May 09, 2005 | 10.31 | 10.64 | 10.31 | 10.64 | 120,425 | +0.23(+2.23%) |
May 06, 2005 | 10.18 | 10.61 | 10.18 | 10.41 | 101,475 | +0.15(+1.48%) |
May 05, 2005 | 10.31 | 10.37 | 10.17 | 10.26 | 136,910 | -0.10(-1.00%) |
May 04, 2005 | 10.40 | 10.43 | 10.23 | 10.36 | 187,860 | +0.01(+0.08%) |
May 03, 2005 | 10.30 | 10.46 | 10.16 | 10.35 | 206,065 | +0.01(+0.08%) |
May 02, 2005 | 10.10 | 10.40 | 10.10 | 10.34 | 178,400 | +0.22(+2.21%) |
Apr 29, 2005 | 10.12 | 10.28 | 10.05 | 10.12 | 172,830 | -0.12(-1.17%) |
Apr 28, 2005 | 10.26 | 10.48 | 10.18 | 10.24 | 203,155 | -0.19(-1.84%) |
Apr 27, 2005 | 10.09 | 10.50 | 9.952 | 10.43 | 243,605 | +0.08(+0.77%) |
Apr 26, 2005 | 10.40 | 10.59 | 10.27 | 10.35 | 153,350 | -0.14(-1.30%) |
Apr 25, 2005 | 10.88 | 11.00 | 10.44 | 10.49 | 178,406 | -0.47(-4.31%) |
Apr 22, 2005 | 10.62 | 11.14 | 10.62 | 10.96 | 461,456 | +0.29(+2.70%) |
Apr 21, 2005 | 10.30 | 10.78 | 10.20 | 10.67 | 373,110 | +0.33(+3.17%) |
Apr 20, 2005 | 10.62 | 10.66 | 10.15 | 10.34 | 495,007 | -0.18(-1.75%) |
Apr 19, 2005 | 10.30 | 10.61 | 10.22 | 10.53 | 301,923 | +0.28(+2.73%) |
Apr 18, 2005 | 9.880 | 10.34 | 9.880 | 10.25 | 405,991 | +0.22(+2.15%) |
Apr 15, 2005 | 10.09 | 10.22 | 9.960 | 10.03 | 228,468 | -0.06(-0.63%) |
Apr 14, 2005 | 10.03 | 10.22 | 10.02 | 10.10 | 349,137 | +0.00(+0.00%) |
Apr 13, 2005 | 10.08 | 10.13 | 9.984 | 10.10 | 149,190 | -0.01(-0.08%) |
Apr 12, 2005 | 9.704 | 10.12 | 9.704 | 10.10 | 267,097 | +0.38(+3.95%) |
Apr 11, 2005 | 9.968 | 9.968 | 9.720 | 9.720 | 259,018 | -0.15(-1.54%) |
Apr 08, 2005 | 9.784 | 9.944 | 9.704 | 9.872 | 229,850 | -0.01(-0.08%) |
Apr 07, 2005 | 9.776 | 9.976 | 9.656 | 9.880 | 478,035 | +0.08(+0.82%) |
Apr 06, 2005 | 9.624 | 9.960 | 9.520 | 9.800 | 1,311,456 | -0.39(-3.85%) |
Apr 05, 2005 | 9.952 | 10.28 | 9.704 | 10.19 | 587,832 | +0.35(+3.58%) |
Apr 04, 2005 | 9.544 | 9.984 | 9.536 | 9.840 | 308,183 | +0.34(+3.54%) |
Apr 01, 2005 | 9.528 | 9.688 | 9.336 | 9.504 | 562,011 | -0.09(-0.92%) |
Mar 31, 2005 | 9.592 | 9.656 | 9.496 | 9.592 | 352,562 | +0.02(+0.25%) |
Mar 30, 2005 | 9.496 | 9.624 | 9.168 | 9.568 | 1,193,501 | +0.02(+0.17%) |
Mar 29, 2005 | 9.824 | 9.896 | 9.520 | 9.552 | 275,253 | -0.30(-3.01%) |
Mar 28, 2005 | 10.05 | 10.05 | 9.800 | 9.848 | 312,590 | -0.06(-0.57%) |
Mar 24, 2005 | 9.944 | 10.06 | 9.736 | 9.904 | 151,817 | +0.10(+1.06%) |
Mar 23, 2005 | 9.840 | 9.888 | 9.736 | 9.800 | 158,777 | -0.14(-1.37%) |
Mar 22, 2005 | 10.08 | 10.11 | 9.832 | 9.936 | 223,418 | -0.08(-0.80%) |
Mar 21, 2005 | 9.576 | 10.04 | 9.568 | 10.02 | 265,027 | +0.34(+3.56%) |
Mar 18, 2005 | 9.808 | 9.848 | 9.560 | 9.672 | 322,398 | -0.04(-0.41%) |
Mar 17, 2005 | 9.808 | 9.808 | 9.520 | 9.712 | 290,251 | -0.04(-0.41%) |
Mar 16, 2005 | 9.600 | 9.752 | 9.480 | 9.752 | 185,585 | +0.11(+1.16%) |
Mar 15, 2005 | 9.840 | 9.984 | 9.560 | 9.640 | 239,167 | -0.11(-1.15%) |
Mar 14, 2005 | 9.984 | 10.12 | 9.712 | 9.752 | 359,340 | -0.28(-2.79%) |
Mar 11, 2005 | 10.18 | 10.40 | 9.896 | 10.03 | 390,032 | -0.22(-2.11%) |
Mar 10, 2005 | 11.03 | 11.10 | 10.05 | 10.25 | 811,686 | -0.77(-6.97%) |
Mar 09, 2005 | 10.04 | 11.34 | 9.688 | 11.02 | 2,423,948 | +1.57(+16.60%) |
Mar 08, 2005 | 9.688 | 9.856 | 9.352 | 9.448 | 1,347,856 | -0.22(-2.24%) |
Mar 07, 2005 | 10.01 | 10.10 | 9.576 | 9.664 | 266,198 | -0.44(-4.35%) |
Mar 04, 2005 | 10.38 | 10.38 | 10.09 | 10.10 | 142,636 | -0.10(-0.94%) |
Mar 03, 2005 | 10.00 | 10.30 | 9.952 | 10.20 | 300,195 | +0.16(+1.59%) |
Mar 02, 2005 | 10.56 | 10.56 | 10.00 | 10.04 | 420,700 | -0.46(-4.34%) |