Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.99 | 11.02 | 10.93 | 10.95 | 4,240,437 | -0.11(-0.98%) |
May 27, 2005 | 11.04 | 11.08 | 11.03 | 11.06 | 1,650,963 | +0.02(+0.19%) |
May 26, 2005 | 11.00 | 11.07 | 10.97 | 11.04 | 3,630,542 | +0.07(+0.65%) |
May 25, 2005 | 11.11 | 11.17 | 10.94 | 10.97 | 4,834,250 | -0.20(-1.81%) |
May 24, 2005 | 11.19 | 11.23 | 11.14 | 11.17 | 2,821,597 | -0.03(-0.29%) |
May 23, 2005 | 11.14 | 11.31 | 11.11 | 11.21 | 3,017,310 | +0.10(+0.88%) |
May 20, 2005 | 11.17 | 11.18 | 11.05 | 11.11 | 3,831,413 | -0.06(-0.58%) |
May 19, 2005 | 11.24 | 11.25 | 11.07 | 11.17 | 3,222,428 | -0.01(-0.06%) |
May 18, 2005 | 11.04 | 11.22 | 11.01 | 11.18 | 3,939,737 | +0.20(+1.78%) |
May 17, 2005 | 10.86 | 10.99 | 10.82 | 10.98 | 3,438,471 | +0.05(+0.47%) |
May 16, 2005 | 10.84 | 10.96 | 10.82 | 10.93 | 2,904,130 | +0.15(+1.44%) |
May 13, 2005 | 10.88 | 10.94 | 10.71 | 10.78 | 3,208,774 | -0.11(-0.97%) |
May 12, 2005 | 10.96 | 11.02 | 10.84 | 10.88 | 4,418,247 | -0.09(-0.81%) |
May 11, 2005 | 10.90 | 10.99 | 10.85 | 10.97 | 3,141,716 | +0.01(+0.07%) |
May 10, 2005 | 11.04 | 11.05 | 10.93 | 10.96 | 3,190,872 | -0.14(-1.26%) |
May 09, 2005 | 10.97 | 11.10 | 10.97 | 11.10 | 2,697,494 | +0.09(+0.78%) |
May 06, 2005 | 11.02 | 11.09 | 10.94 | 11.02 | 3,030,661 | +0.04(+0.36%) |
May 05, 2005 | 11.04 | 11.15 | 10.91 | 10.98 | 5,465,385 | -0.06(-0.57%) |
May 04, 2005 | 10.91 | 11.04 | 10.88 | 11.04 | 7,640,069 | +0.18(+1.67%) |
May 03, 2005 | 10.62 | 10.88 | 10.55 | 10.86 | 9,675,479 | +0.31(+2.97%) |
May 02, 2005 | 10.40 | 10.55 | 10.38 | 10.55 | 5,028,142 | +0.22(+2.12%) |
Apr 29, 2005 | 10.18 | 10.40 | 10.11 | 10.33 | 7,955,636 | +0.22(+2.15%) |
Apr 28, 2005 | 10.27 | 10.31 | 10.00 | 10.11 | 8,914,476 | -0.25(-2.43%) |
Apr 27, 2005 | 10.37 | 10.41 | 10.26 | 10.36 | 5,342,192 | -0.05(-0.51%) |
Apr 26, 2005 | 10.64 | 10.65 | 10.35 | 10.41 | 7,196,454 | -0.23(-2.15%) |
Apr 25, 2005 | 10.67 | 10.79 | 10.60 | 10.64 | 3,794,091 | +0.07(+0.64%) |
Apr 22, 2005 | 10.66 | 10.71 | 10.48 | 10.58 | 4,445,859 | -0.08(-0.77%) |
Apr 21, 2005 | 10.47 | 10.74 | 10.39 | 10.66 | 5,434,131 | +0.32(+3.12%) |
Apr 20, 2005 | 10.44 | 10.55 | 10.33 | 10.34 | 4,706,809 | -0.07(-0.71%) |
Apr 19, 2005 | 10.33 | 10.45 | 10.31 | 10.41 | 3,383,853 | +0.09(+0.88%) |
Apr 18, 2005 | 10.33 | 10.39 | 10.24 | 10.32 | 4,297,785 | +0.02(+0.22%) |
Apr 15, 2005 | 10.48 | 10.49 | 10.26 | 10.30 | 6,860,860 | -0.20(-1.88%) |
Apr 14, 2005 | 10.63 | 10.64 | 10.45 | 10.49 | 5,290,305 | -0.13(-1.22%) |
Apr 13, 2005 | 10.77 | 10.80 | 10.60 | 10.62 | 3,652,086 | -0.14(-1.32%) |
Apr 12, 2005 | 10.72 | 10.82 | 10.58 | 10.77 | 3,847,191 | +0.01(+0.14%) |
Apr 11, 2005 | 10.75 | 10.81 | 10.69 | 10.75 | 3,512,811 | -0.00(-0.02%) |
Apr 08, 2005 | 10.94 | 10.95 | 10.74 | 10.75 | 2,789,737 | -0.14(-1.33%) |
Apr 07, 2005 | 10.69 | 10.97 | 10.69 | 10.90 | 4,963,511 | +0.24(+2.29%) |
Apr 06, 2005 | 10.78 | 10.82 | 10.60 | 10.65 | 4,982,627 | -0.09(-0.83%) |
Apr 05, 2005 | 10.56 | 10.77 | 10.55 | 10.74 | 7,341,190 | +0.24(+2.29%) |
Apr 04, 2005 | 10.56 | 10.60 | 10.45 | 10.50 | 4,186,730 | -0.04(-0.36%) |
Apr 01, 2005 | 10.73 | 10.80 | 10.47 | 10.54 | 6,138,696 | -0.16(-1.49%) |
Mar 31, 2005 | 10.74 | 10.84 | 10.65 | 10.70 | 3,918,497 | +0.01(+0.09%) |
Mar 30, 2005 | 10.62 | 10.77 | 10.56 | 10.69 | 5,670,503 | +0.11(+1.01%) |
Mar 29, 2005 | 10.80 | 10.86 | 10.53 | 10.58 | 6,362,931 | -0.30(-2.73%) |
Mar 28, 2005 | 10.91 | 10.98 | 10.87 | 10.88 | 3,066,465 | -0.03(-0.26%) |
Mar 24, 2005 | 10.88 | 11.00 | 10.88 | 10.91 | 3,313,154 | +0.04(+0.41%) |
Mar 23, 2005 | 10.93 | 11.00 | 10.84 | 10.86 | 4,031,070 | -0.08(-0.72%) |
Mar 22, 2005 | 11.01 | 11.12 | 10.94 | 10.94 | 3,461,228 | -0.05(-0.48%) |
Mar 21, 2005 | 10.88 | 11.04 | 10.87 | 10.99 | 3,757,983 | +0.12(+1.06%) |
Mar 18, 2005 | 10.94 | 10.96 | 10.81 | 10.88 | 5,203,221 | -0.06(-0.53%) |
Mar 17, 2005 | 10.96 | 11.01 | 10.86 | 10.94 | 3,008,207 | +0.04(+0.35%) |
Mar 16, 2005 | 10.99 | 11.02 | 10.86 | 10.90 | 3,220,001 | -0.13(-1.14%) |
Mar 15, 2005 | 11.20 | 11.26 | 11.02 | 11.02 | 3,212,719 | -0.18(-1.59%) |
Mar 14, 2005 | 11.08 | 11.25 | 11.08 | 11.20 | 3,061,610 | +0.13(+1.21%) |
Mar 11, 2005 | 11.11 | 11.19 | 11.04 | 11.07 | 3,419,051 | -0.06(-0.50%) |
Mar 10, 2005 | 11.03 | 11.20 | 11.02 | 11.12 | 3,034,302 | +0.05(+0.43%) |
Mar 09, 2005 | 11.13 | 11.20 | 11.07 | 11.08 | 3,763,141 | -0.05(-0.47%) |
Mar 08, 2005 | 11.11 | 11.18 | 11.07 | 11.13 | 3,571,677 | +0.02(+0.15%) |
Mar 07, 2005 | 11.06 | 11.22 | 11.06 | 11.11 | 3,915,766 | +0.10(+0.87%) |
Mar 04, 2005 | 10.97 | 11.06 | 10.92 | 11.02 | 4,328,432 | +0.14(+1.27%) |
Mar 03, 2005 | 10.92 | 10.97 | 10.87 | 10.88 | 4,171,862 | -0.03(-0.32%) |
Mar 02, 2005 | 10.86 | 10.96 | 10.78 | 10.91 | 3,458,497 | +0.02(+0.21%) |