Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.49 | 10.49 | 10.37 | 10.43 | 420,720 | -0.07(-0.63%) |
May 27, 2005 | 10.20 | 10.80 | 10.20 | 10.49 | 806,299 | +0.27(+2.64%) |
May 26, 2005 | 9.992 | 10.26 | 9.930 | 10.22 | 355,734 | +0.25(+2.54%) |
May 25, 2005 | 9.822 | 10.02 | 9.814 | 9.971 | 269,568 | +0.16(+1.65%) |
May 24, 2005 | 9.722 | 9.984 | 9.722 | 9.809 | 648,409 | +0.13(+1.33%) |
May 23, 2005 | 9.606 | 9.710 | 9.593 | 9.681 | 1,590,937 | +0.07(+0.78%) |
May 20, 2005 | 9.880 | 9.888 | 9.568 | 9.606 | 323,001 | -0.27(-2.73%) |
May 19, 2005 | 9.660 | 9.913 | 9.660 | 9.876 | 466,450 | +0.19(+1.97%) |
May 18, 2005 | 9.714 | 9.863 | 9.535 | 9.685 | 554,060 | +0.04(+0.43%) |
May 17, 2005 | 9.656 | 9.681 | 9.556 | 9.643 | 887,170 | -0.01(-0.13%) |
May 16, 2005 | 9.976 | 9.980 | 9.465 | 9.656 | 1,309,816 | -0.33(-3.33%) |
May 13, 2005 | 9.897 | 10.06 | 9.801 | 9.988 | 896,797 | +0.12(+1.26%) |
May 12, 2005 | 10.03 | 10.04 | 9.834 | 9.863 | 568,020 | -0.17(-1.70%) |
May 11, 2005 | 10.22 | 10.28 | 10.01 | 10.03 | 454,416 | -0.10(-1.02%) |
May 10, 2005 | 9.847 | 10.14 | 9.814 | 10.14 | 1,345,437 | -0.01(-0.12%) |
May 09, 2005 | 10.04 | 10.20 | 9.992 | 10.15 | 437,086 | -0.03(-0.25%) |
May 06, 2005 | 10.39 | 10.47 | 10.16 | 10.18 | 403,390 | -0.17(-1.61%) |
May 05, 2005 | 10.37 | 10.55 | 10.33 | 10.34 | 525,659 | +0.05(+0.44%) |
May 04, 2005 | 9.971 | 10.34 | 9.971 | 10.30 | 983,926 | +0.32(+3.25%) |
May 03, 2005 | 9.930 | 10.06 | 9.872 | 9.971 | 692,695 | -0.12(-1.15%) |
May 02, 2005 | 9.888 | 10.22 | 9.826 | 10.09 | 596,902 | +0.28(+2.88%) |
Apr 29, 2005 | 9.760 | 9.880 | 9.618 | 9.805 | 581,980 | +0.08(+0.85%) |
Apr 28, 2005 | 9.839 | 10.24 | 9.585 | 9.722 | 876,098 | +0.00(+0.00%) |
Apr 27, 2005 | 9.847 | 9.984 | 9.544 | 9.722 | 795,228 | -0.06(-0.64%) |
Apr 26, 2005 | 10.25 | 10.26 | 9.768 | 9.785 | 737,463 | -0.48(-4.66%) |
Apr 25, 2005 | 10.56 | 10.56 | 10.23 | 10.26 | 297,488 | -0.27(-2.56%) |
Apr 22, 2005 | 10.27 | 10.58 | 10.26 | 10.53 | 730,242 | +0.34(+3.34%) |
Apr 21, 2005 | 10.37 | 10.37 | 9.996 | 10.19 | 875,617 | -0.13(-1.29%) |
Apr 20, 2005 | 10.43 | 10.55 | 10.21 | 10.32 | 842,884 | -0.19(-1.78%) |
Apr 19, 2005 | 10.27 | 10.70 | 10.23 | 10.51 | 929,049 | +0.35(+3.43%) |
Apr 18, 2005 | 9.656 | 10.17 | 9.635 | 10.16 | 830,368 | +0.47(+4.80%) |
Apr 15, 2005 | 9.971 | 10.17 | 9.606 | 9.697 | 536,730 | -0.34(-3.39%) |
Apr 14, 2005 | 10.43 | 10.43 | 9.967 | 10.04 | 501,590 | -0.39(-3.74%) |
Apr 13, 2005 | 10.53 | 10.74 | 10.38 | 10.43 | 361,992 | -0.12(-1.10%) |
Apr 12, 2005 | 10.92 | 10.92 | 10.45 | 10.54 | 741,795 | -0.40(-3.68%) |
Apr 11, 2005 | 11.05 | 11.07 | 10.86 | 10.95 | 515,069 | -0.07(-0.68%) |
Apr 08, 2005 | 11.11 | 11.14 | 10.95 | 11.02 | 370,175 | -0.12(-1.12%) |
Apr 07, 2005 | 11.30 | 11.39 | 11.01 | 11.15 | 631,080 | -0.13(-1.18%) |
Apr 06, 2005 | 11.16 | 11.30 | 11.16 | 11.28 | 503,034 | +0.12(+1.12%) |
Apr 05, 2005 | 11.17 | 11.32 | 11.04 | 11.16 | 498,221 | -0.01(-0.11%) |
Apr 04, 2005 | 11.22 | 11.27 | 11.01 | 11.17 | 685,475 | +0.03(+0.30%) |
Apr 01, 2005 | 10.67 | 11.13 | 10.67 | 11.13 | 745,165 | +0.47(+4.40%) |
Mar 31, 2005 | 10.38 | 10.77 | 10.38 | 10.67 | 657,074 | +0.34(+3.34%) |
Mar 30, 2005 | 10.39 | 10.47 | 10.25 | 10.32 | 290,749 | +0.00(+0.00%) |
Mar 29, 2005 | 10.49 | 10.56 | 10.30 | 10.32 | 352,846 | -0.19(-1.82%) |
Mar 28, 2005 | 10.54 | 10.66 | 10.47 | 10.51 | 300,858 | -0.06(-0.59%) |
Mar 24, 2005 | 10.48 | 10.63 | 10.46 | 10.57 | 457,304 | +0.19(+1.80%) |
Mar 23, 2005 | 10.80 | 10.80 | 10.05 | 10.39 | 1,012,808 | -0.48(-4.43%) |
Mar 22, 2005 | 10.75 | 11.05 | 10.75 | 10.87 | 538,656 | +0.02(+0.15%) |
Mar 21, 2005 | 10.82 | 10.90 | 10.72 | 10.85 | 407,241 | +0.00(+0.04%) |
Mar 18, 2005 | 10.69 | 10.96 | 10.69 | 10.85 | 929,531 | +0.13(+1.20%) |
Mar 17, 2005 | 10.53 | 10.79 | 10.42 | 10.72 | 654,185 | +0.17(+1.65%) |
Mar 16, 2005 | 10.49 | 10.61 | 10.32 | 10.54 | 1,224,131 | +0.06(+0.55%) |
Mar 15, 2005 | 10.49 | 10.73 | 10.47 | 10.49 | 378,840 | +0.00(+0.00%) |
Mar 14, 2005 | 10.54 | 10.58 | 10.30 | 10.49 | 505,923 | -0.09(-0.86%) |
Mar 11, 2005 | 10.28 | 10.59 | 10.28 | 10.58 | 946,860 | +0.34(+3.29%) |
Mar 10, 2005 | 10.85 | 10.88 | 10.16 | 10.24 | 1,261,197 | -0.60(-5.56%) |
Mar 09, 2005 | 11.14 | 11.14 | 10.81 | 10.84 | 698,953 | -0.26(-2.32%) |
Mar 08, 2005 | 11.16 | 11.22 | 11.07 | 11.10 | 886,689 | -0.05(-0.48%) |
Mar 07, 2005 | 11.36 | 11.45 | 10.97 | 11.16 | 653,223 | -0.20(-1.79%) |
Mar 04, 2005 | 11.33 | 11.36 | 11.10 | 11.36 | 709,543 | +0.00(+0.04%) |
Mar 03, 2005 | 10.96 | 11.36 | 10.96 | 11.36 | 648,409 | +0.40(+3.68%) |
Mar 02, 2005 | 10.89 | 11.10 | 10.61 | 10.95 | 679,698 | +0.07(+0.61%) |