Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.40 | 11.56 | 11.18 | 11.24 | 2,551,605 | -0.10(-0.86%) |
May 27, 2005 | 11.37 | 11.41 | 11.21 | 11.34 | 1,079,561 | -0.02(-0.15%) |
May 26, 2005 | 11.29 | 11.42 | 11.27 | 11.35 | 1,188,060 | +0.11(+0.94%) |
May 25, 2005 | 11.23 | 11.30 | 11.02 | 11.25 | 1,042,766 | +0.00(+0.04%) |
May 24, 2005 | 11.24 | 11.28 | 11.13 | 11.24 | 3,487,053 | +0.00(+0.04%) |
May 23, 2005 | 11.28 | 11.29 | 11.21 | 11.24 | 1,538,794 | -0.01(-0.13%) |
May 20, 2005 | 11.34 | 11.34 | 11.20 | 11.25 | 836,383 | -0.06(-0.56%) |
May 19, 2005 | 11.33 | 11.42 | 11.29 | 11.32 | 1,011,868 | +0.00(+0.04%) |
May 18, 2005 | 11.33 | 11.36 | 11.23 | 11.31 | 2,626,611 | +0.00(+0.00%) |
May 17, 2005 | 11.25 | 11.35 | 11.24 | 11.31 | 1,378,876 | +0.08(+0.68%) |
May 16, 2005 | 11.10 | 11.32 | 11.09 | 11.24 | 1,202,448 | +0.15(+1.40%) |
May 13, 2005 | 11.29 | 11.29 | 11.00 | 11.08 | 1,340,194 | -0.19(-1.66%) |
May 12, 2005 | 11.33 | 11.40 | 11.20 | 11.27 | 1,382,178 | -0.05(-0.41%) |
May 11, 2005 | 11.30 | 11.37 | 11.28 | 11.32 | 1,331,231 | +0.07(+0.62%) |
May 10, 2005 | 11.36 | 11.40 | 11.21 | 11.25 | 1,906,746 | -0.04(-0.34%) |
May 09, 2005 | 11.34 | 11.35 | 11.19 | 11.28 | 1,927,030 | +0.25(+2.25%) |
May 06, 2005 | 11.11 | 11.14 | 10.99 | 11.04 | 1,104,327 | -0.03(-0.25%) |
May 05, 2005 | 11.14 | 11.21 | 11.06 | 11.06 | 1,536,435 | -0.04(-0.32%) |
May 04, 2005 | 10.98 | 11.20 | 10.91 | 11.10 | 2,562,455 | +0.16(+1.49%) |
May 03, 2005 | 10.92 | 11.01 | 10.85 | 10.94 | 1,938,352 | +0.05(+0.49%) |
May 02, 2005 | 10.68 | 11.05 | 10.68 | 10.88 | 3,782,358 | +0.24(+2.21%) |
Apr 29, 2005 | 10.60 | 10.68 | 10.57 | 10.65 | 2,639,820 | +0.05(+0.48%) |
Apr 28, 2005 | 10.69 | 10.69 | 10.57 | 10.60 | 1,889,763 | -0.00(-0.02%) |
Apr 27, 2005 | 10.68 | 10.73 | 10.51 | 10.60 | 2,688,408 | +0.10(+0.95%) |
Apr 26, 2005 | 10.65 | 10.71 | 10.44 | 10.50 | 1,728,431 | -0.14(-1.30%) |
Apr 25, 2005 | 10.47 | 10.64 | 10.47 | 10.64 | 2,700,673 | +0.17(+1.60%) |
Apr 22, 2005 | 10.32 | 10.50 | 10.32 | 10.47 | 1,576,061 | +0.15(+1.44%) |
Apr 21, 2005 | 10.23 | 10.35 | 10.22 | 10.32 | 1,689,748 | +0.09(+0.89%) |
Apr 20, 2005 | 10.23 | 10.39 | 10.16 | 10.23 | 3,208,730 | +0.06(+0.54%) |
Apr 19, 2005 | 9.857 | 10.18 | 9.821 | 10.18 | 1,705,316 | +0.41(+4.17%) |
Apr 18, 2005 | 9.645 | 9.847 | 9.296 | 9.768 | 2,064,305 | -0.03(-0.32%) |
Apr 15, 2005 | 9.889 | 10.04 | 9.728 | 9.800 | 2,149,689 | -0.05(-0.47%) |
Apr 14, 2005 | 10.10 | 10.22 | 9.819 | 9.847 | 1,761,452 | -0.23(-2.29%) |
Apr 13, 2005 | 10.14 | 10.27 | 10.05 | 10.08 | 2,333,193 | -0.07(-0.65%) |
Apr 12, 2005 | 9.811 | 10.17 | 9.783 | 10.14 | 5,196,143 | +0.56(+5.86%) |
Apr 11, 2005 | 9.783 | 9.783 | 9.571 | 9.582 | 828,363 | -0.16(-1.68%) |
Apr 08, 2005 | 9.730 | 9.815 | 9.709 | 9.745 | 817,042 | +0.00(+0.02%) |
Apr 07, 2005 | 9.715 | 9.836 | 9.698 | 9.743 | 609,951 | +0.03(+0.31%) |
Apr 06, 2005 | 9.798 | 9.823 | 9.713 | 9.713 | 600,988 | -0.08(-0.84%) |
Apr 05, 2005 | 9.734 | 9.900 | 9.711 | 9.796 | 1,107,630 | +0.07(+0.72%) |
Apr 04, 2005 | 9.783 | 9.794 | 9.626 | 9.726 | 764,208 | -0.01(-0.07%) |
Apr 01, 2005 | 9.635 | 9.794 | 9.635 | 9.732 | 1,091,119 | +0.10(+1.08%) |
Mar 31, 2005 | 9.535 | 9.628 | 9.478 | 9.628 | 1,109,045 | +0.10(+1.02%) |
Mar 30, 2005 | 9.412 | 9.539 | 9.412 | 9.531 | 613,253 | +0.15(+1.63%) |
Mar 29, 2005 | 9.546 | 9.590 | 9.365 | 9.378 | 827,892 | -0.14(-1.43%) |
Mar 28, 2005 | 9.571 | 9.628 | 9.501 | 9.514 | 1,433,126 | -0.02(-0.18%) |
Mar 24, 2005 | 9.571 | 9.603 | 9.501 | 9.531 | 997,244 | +0.00(+0.02%) |
Mar 23, 2005 | 9.713 | 9.713 | 9.510 | 9.529 | 986,866 | -0.19(-1.92%) |
Mar 22, 2005 | 9.917 | 9.957 | 9.713 | 9.715 | 1,352,459 | -0.07(-0.71%) |
Mar 21, 2005 | 9.768 | 9.866 | 9.671 | 9.785 | 782,133 | +0.02(+0.17%) |
Mar 18, 2005 | 9.715 | 9.768 | 9.645 | 9.768 | 755,716 | +0.05(+0.55%) |
Mar 17, 2005 | 9.683 | 9.743 | 9.618 | 9.715 | 713,260 | +0.03(+0.28%) |
Mar 16, 2005 | 9.836 | 9.857 | 9.673 | 9.688 | 577,401 | -0.13(-1.30%) |
Mar 15, 2005 | 9.959 | 10.00 | 9.796 | 9.815 | 540,134 | -0.14(-1.45%) |
Mar 14, 2005 | 9.709 | 10.01 | 9.709 | 9.959 | 1,250,565 | +0.28(+2.89%) |
Mar 11, 2005 | 9.794 | 9.794 | 9.671 | 9.679 | 736,847 | -0.07(-0.70%) |
Mar 10, 2005 | 9.832 | 9.836 | 9.656 | 9.747 | 1,534,548 | -0.08(-0.86%) |
Mar 09, 2005 | 9.751 | 9.900 | 9.698 | 9.832 | 1,234,526 | +0.09(+0.91%) |
Mar 08, 2005 | 9.641 | 9.775 | 9.582 | 9.743 | 1,779,850 | +0.11(+1.14%) |
Mar 07, 2005 | 9.567 | 9.645 | 9.548 | 9.633 | 1,021,774 | +0.07(+0.71%) |
Mar 04, 2005 | 9.412 | 9.577 | 9.406 | 9.565 | 1,806,267 | +0.14(+1.51%) |
Mar 03, 2005 | 9.433 | 9.469 | 9.410 | 9.423 | 712,317 | -0.01(-0.16%) |
Mar 02, 2005 | 9.457 | 9.476 | 9.402 | 9.438 | 742,036 | +0.00(+0.02%) |