Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.27 | 10.43 | 10.22 | 10.34 | 325,283 | -0.08(-0.81%) |
May 27, 2005 | 10.55 | 10.66 | 10.33 | 10.43 | 492,885 | +0.09(+0.85%) |
May 26, 2005 | 10.10 | 10.44 | 10.10 | 10.34 | 796,239 | +0.24(+2.35%) |
May 25, 2005 | 10.23 | 10.23 | 9.875 | 10.10 | 1,225,687 | -0.27(-2.60%) |
May 24, 2005 | 10.64 | 10.65 | 10.35 | 10.37 | 1,346,559 | -0.47(-4.33%) |
May 23, 2005 | 10.66 | 10.93 | 10.62 | 10.84 | 520,819 | +0.15(+1.42%) |
May 20, 2005 | 10.78 | 10.81 | 10.63 | 10.69 | 562,850 | -0.08(-0.75%) |
May 19, 2005 | 11.25 | 11.25 | 10.61 | 10.77 | 863,071 | -0.11(-0.97%) |
May 18, 2005 | 10.28 | 11.03 | 10.28 | 10.87 | 1,582,820 | +0.64(+6.23%) |
May 17, 2005 | 9.959 | 10.29 | 9.954 | 10.24 | 917,111 | +0.16(+1.56%) |
May 16, 2005 | 9.774 | 10.08 | 9.774 | 10.08 | 1,069,311 | +0.31(+3.14%) |
May 13, 2005 | 10.00 | 10.10 | 9.653 | 9.774 | 1,000,129 | -0.23(-2.30%) |
May 12, 2005 | 10.38 | 10.41 | 9.894 | 10.00 | 1,404,514 | -0.49(-4.69%) |
May 11, 2005 | 10.63 | 10.64 | 10.28 | 10.50 | 601,226 | -0.02(-0.22%) |
May 10, 2005 | 10.77 | 10.77 | 10.50 | 10.52 | 1,071,138 | -0.25(-2.28%) |
May 09, 2005 | 10.65 | 10.78 | 10.50 | 10.76 | 787,885 | +0.06(+0.57%) |
May 06, 2005 | 10.85 | 10.94 | 10.68 | 10.70 | 908,757 | -0.02(-0.21%) |
May 05, 2005 | 10.80 | 10.91 | 10.57 | 10.73 | 828,611 | -0.12(-1.10%) |
May 04, 2005 | 10.57 | 10.84 | 10.54 | 10.84 | 1,452,028 | +0.23(+2.15%) |
May 03, 2005 | 10.70 | 10.76 | 10.53 | 10.62 | 865,421 | -0.11(-1.04%) |
May 02, 2005 | 10.65 | 10.75 | 10.44 | 10.73 | 744,549 | +0.14(+1.28%) |
Apr 29, 2005 | 10.34 | 10.72 | 10.21 | 10.59 | 1,369,793 | +0.33(+3.21%) |
Apr 28, 2005 | 10.53 | 10.63 | 10.26 | 10.26 | 931,992 | -0.42(-3.93%) |
Apr 27, 2005 | 11.11 | 11.11 | 10.57 | 10.68 | 1,907,059 | -0.65(-5.71%) |
Apr 26, 2005 | 11.91 | 11.93 | 11.31 | 11.33 | 693,120 | -0.56(-4.69%) |
Apr 25, 2005 | 11.61 | 12.07 | 11.61 | 11.89 | 1,312,882 | +0.37(+3.19%) |
Apr 22, 2005 | 11.40 | 11.66 | 11.33 | 11.52 | 727,058 | +0.03(+0.23%) |
Apr 21, 2005 | 11.16 | 11.49 | 10.90 | 11.49 | 1,126,222 | +0.61(+5.62%) |
Apr 20, 2005 | 11.20 | 11.20 | 10.78 | 10.88 | 878,735 | -0.32(-2.84%) |
Apr 19, 2005 | 10.96 | 11.26 | 10.95 | 11.20 | 980,288 | +0.30(+2.76%) |
Apr 18, 2005 | 10.54 | 10.90 | 10.42 | 10.90 | 921,288 | +0.41(+3.89%) |
Apr 15, 2005 | 10.66 | 10.84 | 10.29 | 10.49 | 1,143,974 | -0.20(-1.83%) |
Apr 14, 2005 | 11.52 | 11.52 | 10.47 | 10.69 | 2,263,409 | -0.93(-7.97%) |
Apr 13, 2005 | 11.78 | 11.78 | 11.49 | 11.61 | 1,358,567 | -0.18(-1.56%) |
Apr 12, 2005 | 11.71 | 11.79 | 11.42 | 11.79 | 642,213 | +0.09(+0.74%) |
Apr 11, 2005 | 11.81 | 11.81 | 11.59 | 11.71 | 442,500 | -0.11(-0.89%) |
Apr 08, 2005 | 12.08 | 12.08 | 11.77 | 11.81 | 818,691 | -0.27(-2.22%) |
Apr 07, 2005 | 11.86 | 12.15 | 11.82 | 12.08 | 631,248 | +0.22(+1.87%) |
Apr 06, 2005 | 11.62 | 12.03 | 11.56 | 11.86 | 943,217 | +0.14(+1.23%) |
Apr 05, 2005 | 11.66 | 11.82 | 11.66 | 11.72 | 786,058 | +0.15(+1.26%) |
Apr 04, 2005 | 11.55 | 11.59 | 11.28 | 11.57 | 771,700 | -0.10(-0.85%) |
Apr 01, 2005 | 11.47 | 11.71 | 11.27 | 11.67 | 860,722 | +0.29(+2.56%) |
Mar 31, 2005 | 11.41 | 11.50 | 11.24 | 11.38 | 844,275 | +0.17(+1.56%) |
Mar 30, 2005 | 10.89 | 11.22 | 10.84 | 11.20 | 810,337 | +0.32(+2.90%) |
Mar 29, 2005 | 11.35 | 11.50 | 10.79 | 10.89 | 1,051,036 | -0.46(-4.02%) |
Mar 28, 2005 | 11.51 | 11.57 | 11.18 | 11.34 | 665,186 | -0.17(-1.48%) |
Mar 24, 2005 | 11.49 | 11.68 | 11.48 | 11.51 | 416,916 | +0.08(+0.74%) |
Mar 23, 2005 | 11.85 | 11.85 | 11.11 | 11.43 | 1,022,058 | -0.42(-3.52%) |
Mar 22, 2005 | 11.75 | 12.22 | 11.65 | 11.85 | 1,718,050 | +0.14(+1.16%) |
Mar 21, 2005 | 12.02 | 12.06 | 11.64 | 11.71 | 1,350,213 | -0.26(-2.16%) |
Mar 18, 2005 | 12.13 | 12.13 | 11.93 | 11.97 | 1,329,851 | -0.16(-1.31%) |
Mar 17, 2005 | 11.98 | 12.19 | 11.82 | 12.13 | 664,925 | +0.15(+1.28%) |
Mar 16, 2005 | 12.17 | 12.18 | 11.87 | 11.98 | 1,125,700 | -0.20(-1.60%) |
Mar 15, 2005 | 12.20 | 12.44 | 12.13 | 12.17 | 513,770 | +0.00(+0.00%) |
Mar 14, 2005 | 12.38 | 12.38 | 11.88 | 12.17 | 886,828 | -0.19(-1.55%) |
Mar 11, 2005 | 12.33 | 12.58 | 12.20 | 12.36 | 1,021,275 | +0.26(+2.15%) |
Mar 10, 2005 | 12.48 | 12.48 | 11.88 | 12.10 | 1,288,864 | -0.41(-3.29%) |
Mar 09, 2005 | 12.64 | 12.78 | 12.46 | 12.51 | 809,031 | -0.13(-1.06%) |
Mar 08, 2005 | 12.85 | 12.85 | 12.40 | 12.65 | 1,194,359 | -0.21(-1.59%) |
Mar 07, 2005 | 13.27 | 13.42 | 12.83 | 12.85 | 644,040 | -0.55(-4.13%) |
Mar 04, 2005 | 12.83 | 13.43 | 12.83 | 13.41 | 807,204 | +0.68(+5.33%) |
Mar 03, 2005 | 12.77 | 12.90 | 12.62 | 12.73 | 503,589 | +0.07(+0.51%) |
Mar 02, 2005 | 12.65 | 12.75 | 12.31 | 12.66 | 895,443 | -0.05(-0.42%) |