Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.94 | 11.09 | 10.86 | 10.99 | 8,653,635 | +0.01(+0.11%) |
May 27, 2005 | 11.10 | 11.10 | 10.96 | 10.98 | 5,791,043 | -0.14(-1.28%) |
May 26, 2005 | 10.99 | 11.14 | 10.93 | 11.12 | 13,561,978 | +0.19(+1.70%) |
May 25, 2005 | 10.97 | 11.00 | 10.85 | 10.93 | 8,726,001 | -0.09(-0.80%) |
May 24, 2005 | 10.95 | 11.05 | 10.91 | 11.02 | 7,705,598 | +0.00(+0.00%) |
May 23, 2005 | 10.89 | 11.09 | 10.89 | 11.02 | 9,269,000 | -0.01(-0.10%) |
May 20, 2005 | 11.12 | 11.12 | 10.96 | 11.03 | 5,764,491 | -0.09(-0.78%) |
May 19, 2005 | 11.01 | 11.14 | 10.97 | 11.12 | 18,954,752 | +0.09(+0.82%) |
May 18, 2005 | 10.75 | 11.05 | 10.74 | 11.03 | 17,036,032 | +0.30(+2.79%) |
May 17, 2005 | 10.72 | 10.83 | 10.60 | 10.73 | 12,675,634 | +0.01(+0.11%) |
May 16, 2005 | 10.23 | 10.72 | 10.23 | 10.72 | 20,203,442 | +0.56(+5.56%) |
May 13, 2005 | 10.09 | 10.19 | 9.963 | 10.15 | 8,645,566 | +0.01(+0.06%) |
May 12, 2005 | 10.29 | 10.41 | 10.11 | 10.15 | 15,570,244 | -0.18(-1.77%) |
May 11, 2005 | 10.26 | 10.37 | 10.11 | 10.33 | 6,201,806 | +0.01(+0.06%) |
May 10, 2005 | 10.31 | 10.37 | 10.23 | 10.32 | 6,116,946 | -0.08(-0.79%) |
May 09, 2005 | 10.27 | 10.42 | 10.21 | 10.41 | 5,887,356 | +0.12(+1.20%) |
May 06, 2005 | 10.28 | 10.43 | 10.27 | 10.28 | 7,876,620 | +0.03(+0.28%) |
May 05, 2005 | 10.19 | 10.38 | 10.19 | 10.26 | 5,846,748 | +0.00(+0.00%) |
May 04, 2005 | 10.05 | 10.28 | 9.990 | 10.26 | 9,772,954 | +0.21(+2.06%) |
May 03, 2005 | 10.01 | 10.15 | 9.979 | 10.05 | 10,500,772 | -0.07(-0.72%) |
May 02, 2005 | 10.01 | 10.16 | 10.01 | 10.12 | 7,532,755 | +0.11(+1.11%) |
Apr 29, 2005 | 9.979 | 10.04 | 9.742 | 10.01 | 9,983,022 | +0.07(+0.71%) |
Apr 28, 2005 | 10.05 | 10.10 | 9.875 | 9.938 | 7,855,014 | -0.10(-1.03%) |
Apr 27, 2005 | 9.969 | 10.19 | 9.900 | 10.04 | 7,909,418 | +0.03(+0.35%) |
Apr 26, 2005 | 9.994 | 10.16 | 9.967 | 10.01 | 5,549,478 | +0.01(+0.13%) |
Apr 25, 2005 | 10.05 | 10.16 | 9.984 | 9.994 | 6,249,443 | +0.03(+0.29%) |
Apr 22, 2005 | 10.05 | 10.08 | 9.917 | 9.965 | 8,065,342 | -0.08(-0.77%) |
Apr 21, 2005 | 10.03 | 10.10 | 9.942 | 10.04 | 7,836,012 | +0.15(+1.51%) |
Apr 20, 2005 | 10.06 | 10.12 | 9.856 | 9.892 | 11,092,188 | -0.21(-2.09%) |
Apr 19, 2005 | 10.16 | 10.20 | 10.06 | 10.10 | 8,515,673 | -0.09(-0.87%) |
Apr 18, 2005 | 9.931 | 10.21 | 9.921 | 10.19 | 11,479,264 | +0.27(+2.75%) |
Apr 15, 2005 | 10.03 | 10.08 | 9.917 | 9.919 | 10,510,663 | -0.23(-2.27%) |
Apr 14, 2005 | 10.34 | 10.34 | 10.14 | 10.15 | 10,776,436 | -0.19(-1.80%) |
Apr 13, 2005 | 10.57 | 10.64 | 10.28 | 10.34 | 14,767,979 | -0.29(-2.71%) |
Apr 12, 2005 | 10.42 | 10.66 | 10.40 | 10.62 | 11,227,027 | +0.16(+1.54%) |
Apr 11, 2005 | 10.47 | 10.56 | 10.45 | 10.46 | 8,568,255 | -0.07(-0.62%) |
Apr 08, 2005 | 10.68 | 10.78 | 10.48 | 10.53 | 15,359,396 | -0.29(-2.72%) |
Apr 07, 2005 | 10.83 | 10.88 | 10.66 | 10.82 | 10,493,483 | -0.03(-0.30%) |
Apr 06, 2005 | 10.92 | 10.94 | 10.84 | 10.85 | 8,120,267 | -0.06(-0.56%) |
Apr 05, 2005 | 10.85 | 10.96 | 10.77 | 10.92 | 6,206,752 | +0.07(+0.64%) |
Apr 04, 2005 | 10.81 | 10.90 | 10.67 | 10.85 | 7,720,956 | +0.05(+0.50%) |
Apr 01, 2005 | 11.01 | 11.02 | 10.73 | 10.79 | 12,827,913 | -0.17(-1.58%) |
Mar 31, 2005 | 10.95 | 11.03 | 10.91 | 10.97 | 9,075,853 | +0.04(+0.35%) |
Mar 30, 2005 | 10.91 | 11.02 | 10.90 | 10.93 | 7,292,231 | +0.01(+0.05%) |
Mar 29, 2005 | 11.04 | 11.07 | 10.90 | 10.92 | 10,928,195 | -0.17(-1.49%) |
Mar 28, 2005 | 10.91 | 11.14 | 10.91 | 11.09 | 10,148,056 | +0.17(+1.60%) |
Mar 24, 2005 | 10.86 | 10.99 | 10.83 | 10.91 | 9,326,528 | +0.05(+0.50%) |
Mar 23, 2005 | 10.80 | 10.91 | 10.70 | 10.86 | 10,315,433 | +0.05(+0.50%) |
Mar 22, 2005 | 10.86 | 10.95 | 10.78 | 10.80 | 7,749,330 | -0.06(-0.55%) |
Mar 21, 2005 | 10.90 | 10.93 | 10.78 | 10.86 | 6,225,755 | -0.09(-0.79%) |
Mar 18, 2005 | 10.99 | 11.05 | 10.89 | 10.95 | 11,081,255 | -0.03(-0.30%) |
Mar 17, 2005 | 10.99 | 11.02 | 10.95 | 10.98 | 7,009,017 | -0.04(-0.33%) |
Mar 16, 2005 | 11.00 | 11.04 | 10.93 | 11.02 | 6,400,420 | -0.04(-0.35%) |
Mar 15, 2005 | 11.06 | 11.08 | 10.99 | 11.06 | 6,254,128 | +0.02(+0.16%) |
Mar 14, 2005 | 11.06 | 11.08 | 10.96 | 11.04 | 6,005,535 | -0.03(-0.30%) |
Mar 11, 2005 | 11.04 | 11.13 | 11.02 | 11.07 | 5,020,274 | +0.00(+0.00%) |
Mar 10, 2005 | 10.98 | 11.11 | 10.98 | 11.07 | 6,839,298 | +0.09(+0.79%) |
Mar 09, 2005 | 11.04 | 11.07 | 10.95 | 10.99 | 7,670,457 | -0.11(-0.95%) |
Mar 08, 2005 | 11.07 | 11.14 | 11.03 | 11.09 | 7,496,312 | -0.04(-0.34%) |
Mar 07, 2005 | 11.13 | 11.22 | 11.10 | 11.13 | 7,885,991 | -0.05(-0.43%) |
Mar 04, 2005 | 11.19 | 11.20 | 11.08 | 11.18 | 7,866,728 | +0.02(+0.17%) |
Mar 03, 2005 | 11.15 | 11.24 | 11.12 | 11.16 | 9,644,623 | +0.01(+0.12%) |
Mar 02, 2005 | 11.09 | 11.22 | 11.07 | 11.15 | 13,710,874 | -0.06(-0.55%) |