Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.70 | 10.87 | 10.70 | 10.74 | 155,346 | +0.02(+0.16%) |
May 27, 2005 | 10.78 | 10.83 | 10.70 | 10.72 | 116,516 | +0.01(+0.07%) |
May 26, 2005 | 10.62 | 10.77 | 10.62 | 10.71 | 112,393 | +0.07(+0.62%) |
May 25, 2005 | 10.62 | 10.72 | 10.62 | 10.65 | 105,278 | -0.04(-0.40%) |
May 24, 2005 | 10.65 | 10.82 | 10.65 | 10.69 | 68,977 | -0.02(-0.14%) |
May 23, 2005 | 10.71 | 10.80 | 10.63 | 10.71 | 91,433 | -0.09(-0.84%) |
May 20, 2005 | 10.85 | 10.85 | 10.75 | 10.80 | 65,440 | -0.13(-1.15%) |
May 19, 2005 | 10.76 | 10.95 | 10.76 | 10.92 | 60,702 | +0.08(+0.75%) |
May 18, 2005 | 10.77 | 10.85 | 10.61 | 10.84 | 122,654 | +0.17(+1.57%) |
May 17, 2005 | 10.55 | 10.79 | 10.54 | 10.67 | 134,904 | +0.01(+0.10%) |
May 16, 2005 | 10.36 | 10.67 | 10.36 | 10.66 | 164,375 | +0.28(+2.66%) |
May 13, 2005 | 10.46 | 10.49 | 10.36 | 10.39 | 63,451 | -0.10(-0.96%) |
May 12, 2005 | 10.58 | 10.66 | 10.43 | 10.49 | 159,892 | -0.03(-0.28%) |
May 11, 2005 | 10.61 | 10.68 | 10.47 | 10.52 | 187,301 | -0.09(-0.82%) |
May 10, 2005 | 10.66 | 10.71 | 10.60 | 10.60 | 108,156 | -0.15(-1.36%) |
May 09, 2005 | 10.58 | 10.75 | 10.58 | 10.75 | 67,960 | +0.14(+1.36%) |
May 06, 2005 | 10.98 | 10.98 | 10.61 | 10.61 | 84,577 | -0.22(-2.06%) |
May 05, 2005 | 11.04 | 11.04 | 10.79 | 10.83 | 210,310 | -0.25(-2.26%) |
May 04, 2005 | 10.73 | 11.13 | 10.71 | 11.08 | 202,849 | +0.37(+3.49%) |
May 03, 2005 | 10.67 | 10.87 | 10.66 | 10.71 | 204,862 | +0.03(+0.33%) |
May 02, 2005 | 10.41 | 10.67 | 10.39 | 10.67 | 105,252 | +0.23(+2.24%) |
Apr 29, 2005 | 10.45 | 10.53 | 10.31 | 10.44 | 181,293 | +0.09(+0.86%) |
Apr 28, 2005 | 10.50 | 10.51 | 10.32 | 10.35 | 95,307 | -0.21(-1.95%) |
Apr 27, 2005 | 10.51 | 10.61 | 10.39 | 10.55 | 117,714 | +0.02(+0.16%) |
Apr 26, 2005 | 10.80 | 10.80 | 10.41 | 10.54 | 165,182 | -0.21(-1.99%) |
Apr 25, 2005 | 10.71 | 10.75 | 10.54 | 10.75 | 92,667 | +0.19(+1.83%) |
Apr 22, 2005 | 10.63 | 10.75 | 10.54 | 10.56 | 131,935 | -0.17(-1.63%) |
Apr 21, 2005 | 10.65 | 10.95 | 10.58 | 10.73 | 151,454 | +0.12(+1.15%) |
Apr 20, 2005 | 10.85 | 10.93 | 10.59 | 10.61 | 167,910 | -0.31(-2.81%) |
Apr 19, 2005 | 10.81 | 10.92 | 10.80 | 10.92 | 119,830 | +0.02(+0.23%) |
Apr 18, 2005 | 10.64 | 10.91 | 10.61 | 10.89 | 104,977 | +0.14(+1.33%) |
Apr 15, 2005 | 10.87 | 10.95 | 10.65 | 10.75 | 183,697 | -0.05(-0.45%) |
Apr 14, 2005 | 10.89 | 10.92 | 10.79 | 10.80 | 71,466 | -0.09(-0.81%) |
Apr 13, 2005 | 11.21 | 11.26 | 10.85 | 10.89 | 76,891 | -0.25(-2.27%) |
Apr 12, 2005 | 11.04 | 11.18 | 10.91 | 11.14 | 207,374 | +0.04(+0.35%) |
Apr 11, 2005 | 11.15 | 11.18 | 11.05 | 11.10 | 173,021 | -0.02(-0.19%) |
Apr 08, 2005 | 11.21 | 11.23 | 11.11 | 11.12 | 98,847 | -0.12(-1.03%) |
Apr 07, 2005 | 11.13 | 11.28 | 11.12 | 11.24 | 58,876 | +0.02(+0.19%) |
Apr 06, 2005 | 11.11 | 11.25 | 11.09 | 11.22 | 112,816 | +0.10(+0.88%) |
Apr 05, 2005 | 10.92 | 11.15 | 10.92 | 11.12 | 81,310 | +0.15(+1.39%) |
Apr 04, 2005 | 10.91 | 10.99 | 10.82 | 10.97 | 105,620 | -0.01(-0.11%) |
Apr 01, 2005 | 10.99 | 11.03 | 10.85 | 10.98 | 146,003 | +0.00(+0.02%) |
Mar 31, 2005 | 10.94 | 10.99 | 10.88 | 10.98 | 122,180 | -0.02(-0.19%) |
Mar 30, 2005 | 10.91 | 11.01 | 10.83 | 11.00 | 120,209 | +0.12(+1.12%) |
Mar 29, 2005 | 10.75 | 10.92 | 10.75 | 10.87 | 231,330 | +0.04(+0.36%) |
Mar 28, 2005 | 10.77 | 10.93 | 10.72 | 10.84 | 152,198 | +0.06(+0.57%) |
Mar 24, 2005 | 10.73 | 10.92 | 10.66 | 10.77 | 133,380 | -0.00(-0.04%) |
Mar 23, 2005 | 10.75 | 10.88 | 10.71 | 10.78 | 149,423 | -0.07(-0.62%) |
Mar 22, 2005 | 10.75 | 11.10 | 10.72 | 10.85 | 212,540 | +0.06(+0.57%) |
Mar 21, 2005 | 10.61 | 10.85 | 10.59 | 10.78 | 135,249 | +0.09(+0.87%) |
Mar 18, 2005 | 10.80 | 10.80 | 10.61 | 10.69 | 187,425 | -0.09(-0.86%) |
Mar 17, 2005 | 10.66 | 10.80 | 10.66 | 10.78 | 73,095 | +0.08(+0.76%) |
Mar 16, 2005 | 10.65 | 10.79 | 10.65 | 10.70 | 52,609 | -0.03(-0.25%) |
Mar 15, 2005 | 10.93 | 11.12 | 10.66 | 10.73 | 111,901 | -0.14(-1.29%) |
Mar 14, 2005 | 10.75 | 10.92 | 10.75 | 10.87 | 98,862 | +0.06(+0.59%) |
Mar 11, 2005 | 10.72 | 10.83 | 10.71 | 10.81 | 119,649 | +0.02(+0.23%) |
Mar 10, 2005 | 10.78 | 10.89 | 10.71 | 10.78 | 191,554 | +0.00(+0.00%) |
Mar 09, 2005 | 10.86 | 11.00 | 10.78 | 10.78 | 92,922 | -0.23(-2.10%) |
Mar 08, 2005 | 10.98 | 11.17 | 10.81 | 11.01 | 249,871 | -0.01(-0.12%) |
Mar 07, 2005 | 10.98 | 11.18 | 10.97 | 11.03 | 245,447 | +0.03(+0.25%) |
Mar 04, 2005 | 10.89 | 11.03 | 10.89 | 11.00 | 75,693 | +0.04(+0.39%) |
Mar 03, 2005 | 10.98 | 11.03 | 10.80 | 10.96 | 164,144 | +0.05(+0.42%) |
Mar 02, 2005 | 10.71 | 10.96 | 10.71 | 10.91 | 205,230 | +0.09(+0.80%) |