Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.46 | 10.47 | 10.31 | 10.39 | 391,231 | -0.07(-0.66%) |
May 27, 2005 | 10.40 | 10.49 | 10.33 | 10.46 | 152,073 | +0.02(+0.15%) |
May 26, 2005 | 10.33 | 10.48 | 10.32 | 10.44 | 268,273 | +0.14(+1.34%) |
May 25, 2005 | 10.39 | 10.39 | 10.12 | 10.30 | 525,108 | -0.08(-0.81%) |
May 24, 2005 | 10.35 | 10.39 | 10.27 | 10.39 | 397,470 | +0.05(+0.45%) |
May 23, 2005 | 10.11 | 10.41 | 10.08 | 10.34 | 379,793 | +0.23(+2.24%) |
May 20, 2005 | 10.19 | 10.19 | 10.00 | 10.11 | 210,043 | -0.07(-0.72%) |
May 19, 2005 | 10.12 | 10.27 | 10.06 | 10.19 | 495,993 | +0.05(+0.53%) |
May 18, 2005 | 9.675 | 10.21 | 9.675 | 10.13 | 540,185 | +0.49(+5.07%) |
May 17, 2005 | 9.659 | 9.732 | 9.556 | 9.644 | 713,055 | -0.01(-0.12%) |
May 16, 2005 | 9.648 | 9.752 | 9.640 | 9.656 | 405,528 | +0.01(+0.12%) |
May 13, 2005 | 9.975 | 10.04 | 9.521 | 9.644 | 460,899 | -0.32(-3.17%) |
May 12, 2005 | 10.40 | 10.40 | 9.906 | 9.959 | 1,050,476 | -0.45(-4.29%) |
May 11, 2005 | 10.63 | 10.63 | 10.23 | 10.41 | 1,013,562 | +0.16(+1.58%) |
May 10, 2005 | 10.27 | 10.31 | 10.21 | 10.24 | 383,432 | -0.14(-1.37%) |
May 09, 2005 | 10.39 | 10.41 | 10.23 | 10.39 | 220,961 | +0.03(+0.26%) |
May 06, 2005 | 10.37 | 10.41 | 10.29 | 10.36 | 166,110 | +0.05(+0.52%) |
May 05, 2005 | 10.33 | 10.38 | 10.16 | 10.31 | 537,065 | -0.01(-0.07%) |
May 04, 2005 | 10.09 | 10.31 | 10.09 | 10.31 | 318,964 | +0.24(+2.41%) |
May 03, 2005 | 10.11 | 10.18 | 9.983 | 10.07 | 515,489 | -0.04(-0.42%) |
May 02, 2005 | 9.983 | 10.11 | 9.909 | 10.11 | 268,532 | +0.15(+1.51%) |
Apr 29, 2005 | 9.867 | 9.975 | 9.809 | 9.963 | 385,772 | +0.13(+1.37%) |
Apr 28, 2005 | 9.975 | 10.05 | 9.829 | 9.829 | 554,482 | -0.17(-1.66%) |
Apr 27, 2005 | 10.01 | 10.05 | 9.809 | 9.994 | 586,197 | -0.05(-0.54%) |
Apr 26, 2005 | 10.29 | 10.31 | 9.987 | 10.05 | 479,096 | -0.25(-2.39%) |
Apr 25, 2005 | 10.27 | 10.41 | 10.17 | 10.29 | 447,121 | +0.06(+0.60%) |
Apr 22, 2005 | 10.33 | 10.38 | 10.06 | 10.23 | 459,599 | -0.08(-0.75%) |
Apr 21, 2005 | 10.35 | 10.44 | 10.19 | 10.31 | 458,039 | +0.02(+0.19%) |
Apr 20, 2005 | 10.59 | 10.59 | 10.17 | 10.29 | 658,204 | -0.30(-2.80%) |
Apr 19, 2005 | 10.44 | 10.60 | 10.39 | 10.59 | 784,802 | +0.58(+5.85%) |
Apr 18, 2005 | 9.886 | 10.08 | 9.813 | 10.00 | 499,892 | +0.15(+1.52%) |
Apr 15, 2005 | 10.26 | 10.40 | 9.821 | 9.852 | 513,410 | -0.41(-3.97%) |
Apr 14, 2005 | 10.47 | 10.49 | 10.21 | 10.26 | 866,688 | -0.22(-2.13%) |
Apr 13, 2005 | 10.65 | 10.65 | 10.39 | 10.48 | 546,684 | -0.17(-1.55%) |
Apr 12, 2005 | 10.46 | 10.74 | 10.26 | 10.65 | 360,816 | +0.15(+1.39%) |
Apr 11, 2005 | 10.64 | 10.69 | 10.46 | 10.50 | 337,680 | -0.13(-1.27%) |
Apr 08, 2005 | 10.87 | 10.87 | 10.62 | 10.64 | 317,144 | -0.22(-2.05%) |
Apr 07, 2005 | 10.69 | 10.90 | 10.66 | 10.86 | 233,699 | +0.18(+1.73%) |
Apr 06, 2005 | 10.69 | 10.81 | 10.62 | 10.67 | 676,141 | +0.01(+0.11%) |
Apr 05, 2005 | 10.79 | 10.85 | 10.66 | 10.66 | 401,109 | -0.09(-0.86%) |
Apr 04, 2005 | 10.76 | 10.78 | 10.64 | 10.76 | 522,248 | -0.00(-0.04%) |
Apr 01, 2005 | 10.83 | 10.91 | 10.73 | 10.76 | 407,088 | -0.07(-0.64%) |
Mar 31, 2005 | 10.71 | 10.87 | 10.67 | 10.83 | 647,806 | +0.08(+0.79%) |
Mar 30, 2005 | 10.44 | 10.74 | 10.44 | 10.74 | 416,707 | +0.25(+2.35%) |
Mar 29, 2005 | 10.78 | 10.89 | 10.44 | 10.50 | 954,032 | -0.28(-2.64%) |
Mar 28, 2005 | 10.96 | 11.00 | 10.76 | 10.78 | 594,255 | -0.17(-1.54%) |
Mar 24, 2005 | 10.96 | 11.13 | 10.86 | 10.95 | 570,340 | +0.03(+0.28%) |
Mar 23, 2005 | 11.22 | 11.22 | 10.79 | 10.92 | 1,219,966 | -0.26(-2.31%) |
Mar 22, 2005 | 11.46 | 11.53 | 11.16 | 11.18 | 422,426 | -0.27(-2.32%) |
Mar 21, 2005 | 11.43 | 11.50 | 11.26 | 11.44 | 263,073 | +0.02(+0.17%) |
Mar 18, 2005 | 11.62 | 11.62 | 11.36 | 11.43 | 809,238 | -0.15(-1.33%) |
Mar 17, 2005 | 11.40 | 11.73 | 11.39 | 11.58 | 678,481 | +0.17(+1.52%) |
Mar 16, 2005 | 11.48 | 11.51 | 11.24 | 11.41 | 567,740 | -0.06(-0.54%) |
Mar 15, 2005 | 11.69 | 11.87 | 11.44 | 11.47 | 621,551 | -0.22(-1.88%) |
Mar 14, 2005 | 11.69 | 11.77 | 11.62 | 11.69 | 538,885 | +0.00(+0.03%) |
Mar 11, 2005 | 11.68 | 11.83 | 11.61 | 11.68 | 570,860 | -0.04(-0.36%) |
Mar 10, 2005 | 11.91 | 11.91 | 11.69 | 11.73 | 709,935 | -0.20(-1.71%) |
Mar 09, 2005 | 12.04 | 12.11 | 11.89 | 11.93 | 453,620 | -0.13(-1.05%) |
Mar 08, 2005 | 12.23 | 12.23 | 12.02 | 12.06 | 331,441 | -0.18(-1.45%) |
Mar 07, 2005 | 12.25 | 12.36 | 12.16 | 12.23 | 525,108 | -0.02(-0.13%) |
Mar 04, 2005 | 12.13 | 12.26 | 12.13 | 12.25 | 490,794 | +0.13(+1.05%) |
Mar 03, 2005 | 12.08 | 12.13 | 11.94 | 12.12 | 346,259 | +0.05(+0.38%) |
Mar 02, 2005 | 12.08 | 12.16 | 11.94 | 12.08 | 410,468 | -0.06(-0.51%) |