Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.49 | 10.52 | 10.43 | 10.46 | 4,441,902 | -0.10(-0.98%) |
May 27, 2005 | 10.54 | 10.58 | 10.53 | 10.56 | 1,729,401 | +0.02(+0.19%) |
May 26, 2005 | 10.50 | 10.57 | 10.48 | 10.54 | 3,803,031 | +0.07(+0.65%) |
May 25, 2005 | 10.60 | 10.67 | 10.45 | 10.47 | 5,063,927 | -0.19(-1.81%) |
May 24, 2005 | 10.69 | 10.72 | 10.64 | 10.67 | 2,955,653 | -0.03(-0.29%) |
May 23, 2005 | 10.63 | 10.79 | 10.60 | 10.70 | 3,160,663 | +0.09(+0.88%) |
May 20, 2005 | 10.67 | 10.68 | 10.55 | 10.60 | 4,013,445 | -0.06(-0.57%) |
May 19, 2005 | 10.73 | 10.74 | 10.57 | 10.67 | 3,375,528 | -0.01(-0.06%) |
May 18, 2005 | 10.54 | 10.71 | 10.51 | 10.67 | 4,126,916 | +0.19(+1.79%) |
May 17, 2005 | 10.36 | 10.49 | 10.33 | 10.48 | 3,601,834 | +0.05(+0.47%) |
May 16, 2005 | 10.35 | 10.46 | 10.33 | 10.44 | 3,042,107 | +0.15(+1.44%) |
May 13, 2005 | 10.39 | 10.44 | 10.23 | 10.29 | 3,361,224 | -0.10(-0.97%) |
May 12, 2005 | 10.46 | 10.52 | 10.34 | 10.39 | 4,628,160 | -0.08(-0.81%) |
May 11, 2005 | 10.40 | 10.49 | 10.36 | 10.47 | 3,290,980 | +0.01(+0.08%) |
May 10, 2005 | 10.54 | 10.55 | 10.43 | 10.47 | 3,342,472 | -0.13(-1.26%) |
May 09, 2005 | 10.48 | 10.60 | 10.47 | 10.60 | 2,825,653 | +0.08(+0.78%) |
May 06, 2005 | 10.52 | 10.58 | 10.45 | 10.52 | 3,174,649 | +0.04(+0.36%) |
May 05, 2005 | 10.54 | 10.65 | 10.41 | 10.48 | 5,725,048 | -0.06(-0.57%) |
May 04, 2005 | 10.41 | 10.54 | 10.39 | 10.54 | 8,003,052 | +0.17(+1.67%) |
May 03, 2005 | 10.13 | 10.38 | 10.07 | 10.37 | 10,135,166 | +0.30(+2.97%) |
May 02, 2005 | 9.926 | 10.07 | 9.914 | 10.07 | 5,267,031 | +0.21(+2.12%) |
Apr 29, 2005 | 9.714 | 9.926 | 9.651 | 9.859 | 8,333,612 | +0.21(+2.15%) |
Apr 28, 2005 | 9.800 | 9.840 | 9.547 | 9.651 | 9,338,007 | -0.24(-2.43%) |
Apr 27, 2005 | 9.903 | 9.942 | 9.796 | 9.892 | 5,596,002 | -0.05(-0.51%) |
Apr 26, 2005 | 10.16 | 10.16 | 9.877 | 9.942 | 7,538,361 | -0.22(-2.15%) |
Apr 25, 2005 | 10.19 | 10.30 | 10.12 | 10.16 | 3,974,350 | +0.06(+0.64%) |
Apr 22, 2005 | 10.17 | 10.22 | 10.00 | 10.10 | 4,657,084 | -0.08(-0.77%) |
Apr 21, 2005 | 9.997 | 10.26 | 9.920 | 10.17 | 5,692,309 | +0.31(+3.12%) |
Apr 20, 2005 | 9.966 | 10.07 | 9.859 | 9.866 | 4,930,432 | -0.07(-0.71%) |
Apr 19, 2005 | 9.860 | 9.975 | 9.838 | 9.937 | 3,544,622 | +0.09(+0.88%) |
Apr 18, 2005 | 9.865 | 9.917 | 9.774 | 9.851 | 4,501,975 | +0.02(+0.22%) |
Apr 15, 2005 | 10.00 | 10.02 | 9.796 | 9.829 | 7,186,823 | -0.19(-1.88%) |
Apr 14, 2005 | 10.15 | 10.16 | 9.973 | 10.02 | 5,541,650 | -0.12(-1.23%) |
Apr 13, 2005 | 10.28 | 10.31 | 10.12 | 10.14 | 3,825,598 | -0.14(-1.32%) |
Apr 12, 2005 | 10.23 | 10.33 | 10.10 | 10.28 | 4,029,973 | +0.01(+0.14%) |
Apr 11, 2005 | 10.26 | 10.32 | 10.21 | 10.26 | 3,679,706 | -0.00(-0.02%) |
Apr 08, 2005 | 10.44 | 10.45 | 10.26 | 10.26 | 2,922,279 | -0.14(-1.33%) |
Apr 07, 2005 | 10.21 | 10.47 | 10.21 | 10.40 | 5,199,330 | +0.23(+2.29%) |
Apr 06, 2005 | 10.29 | 10.33 | 10.12 | 10.17 | 5,219,354 | -0.09(-0.83%) |
Apr 05, 2005 | 10.08 | 10.28 | 10.07 | 10.26 | 7,689,974 | +0.23(+2.29%) |
Apr 04, 2005 | 10.08 | 10.12 | 9.977 | 10.03 | 4,385,643 | -0.04(-0.36%) |
Apr 01, 2005 | 10.24 | 10.31 | 9.994 | 10.06 | 6,430,349 | -0.15(-1.49%) |
Mar 31, 2005 | 10.25 | 10.35 | 10.16 | 10.21 | 4,104,667 | +0.01(+0.09%) |
Mar 30, 2005 | 10.14 | 10.28 | 10.08 | 10.20 | 5,939,912 | +0.10(+1.01%) |
Mar 29, 2005 | 10.31 | 10.36 | 10.06 | 10.10 | 6,665,237 | -0.28(-2.73%) |
Mar 28, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 3,212,155 | -0.03(-0.26%) |
Mar 24, 2005 | 10.39 | 10.50 | 10.38 | 10.41 | 3,470,564 | +0.04(+0.41%) |
Mar 23, 2005 | 10.44 | 10.50 | 10.35 | 10.37 | 4,222,588 | -0.08(-0.72%) |
Mar 22, 2005 | 10.51 | 10.62 | 10.44 | 10.45 | 3,625,673 | -0.05(-0.48%) |
Mar 21, 2005 | 10.39 | 10.54 | 10.38 | 10.50 | 3,936,526 | +0.11(+1.06%) |
Mar 18, 2005 | 10.44 | 10.46 | 10.32 | 10.39 | 5,450,428 | -0.06(-0.53%) |
Mar 17, 2005 | 10.46 | 10.51 | 10.37 | 10.44 | 3,151,128 | +0.04(+0.35%) |
Mar 16, 2005 | 10.49 | 10.52 | 10.37 | 10.40 | 3,372,985 | -0.12(-1.14%) |
Mar 15, 2005 | 10.69 | 10.75 | 10.52 | 10.52 | 3,365,356 | -0.17(-1.59%) |
Mar 14, 2005 | 10.57 | 10.74 | 10.57 | 10.69 | 3,207,069 | +0.13(+1.21%) |
Mar 11, 2005 | 10.61 | 10.68 | 10.54 | 10.57 | 3,581,492 | -0.05(-0.50%) |
Mar 10, 2005 | 10.53 | 10.70 | 10.52 | 10.62 | 3,178,463 | +0.05(+0.43%) |
Mar 09, 2005 | 10.62 | 10.69 | 10.57 | 10.57 | 3,941,930 | -0.05(-0.47%) |
Mar 08, 2005 | 10.61 | 10.67 | 10.57 | 10.62 | 3,741,369 | +0.02(+0.15%) |
Mar 07, 2005 | 10.56 | 10.72 | 10.55 | 10.61 | 4,101,806 | +0.09(+0.87%) |
Mar 04, 2005 | 10.48 | 10.56 | 10.42 | 10.52 | 4,534,077 | +0.13(+1.27%) |
Mar 03, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 4,370,069 | -0.03(-0.32%) |
Mar 02, 2005 | 10.37 | 10.47 | 10.29 | 10.42 | 3,622,812 | +0.02(+0.21%) |