Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.31 | 10.70 | 10.30 | 10.70 | 2,169,619 | -0.02(-0.15%) |
May 27, 2005 | 10.33 | 10.71 | 10.33 | 10.71 | 2,920,729 | +0.40(+3.89%) |
May 26, 2005 | 10.53 | 10.53 | 10.31 | 10.31 | 1,483,420 | -0.24(-2.24%) |
May 25, 2005 | 10.53 | 10.60 | 10.42 | 10.55 | 2,382,643 | +0.05(+0.45%) |
May 24, 2005 | 10.28 | 10.52 | 10.23 | 10.50 | 1,692,252 | +0.35(+3.41%) |
May 23, 2005 | 10.12 | 10.23 | 10.09 | 10.16 | 1,169,409 | +0.04(+0.39%) |
May 20, 2005 | 10.08 | 10.14 | 10.02 | 10.12 | 1,352,455 | -0.04(-0.39%) |
May 19, 2005 | 10.19 | 10.23 | 9.966 | 10.16 | 1,850,908 | -0.08(-0.77%) |
May 18, 2005 | 10.01 | 10.31 | 9.959 | 10.23 | 2,744,416 | +0.30(+3.01%) |
May 17, 2005 | 9.589 | 9.935 | 9.589 | 9.935 | 2,695,002 | +0.37(+3.87%) |
May 16, 2005 | 9.848 | 9.848 | 9.478 | 9.565 | 2,741,494 | -0.11(-1.14%) |
May 13, 2005 | 9.998 | 10.05 | 9.620 | 9.675 | 3,488,158 | -0.44(-4.36%) |
May 12, 2005 | 10.42 | 10.45 | 10.07 | 10.12 | 2,468,259 | -0.41(-3.89%) |
May 11, 2005 | 10.63 | 10.70 | 10.45 | 10.53 | 1,557,095 | -0.17(-1.55%) |
May 10, 2005 | 10.94 | 11.00 | 10.63 | 10.69 | 1,404,663 | -0.21(-1.95%) |
May 09, 2005 | 10.82 | 10.90 | 10.79 | 10.90 | 1,010,117 | +0.06(+0.58%) |
May 06, 2005 | 10.71 | 10.86 | 10.56 | 10.84 | 1,424,606 | +0.00(+0.00%) |
May 05, 2005 | 10.88 | 10.90 | 10.72 | 10.84 | 1,399,709 | +0.00(+0.00%) |
May 04, 2005 | 10.65 | 10.84 | 10.61 | 10.84 | 2,304,394 | +0.33(+3.15%) |
May 03, 2005 | 10.11 | 10.55 | 10.03 | 10.51 | 2,008,549 | +0.40(+3.97%) |
May 02, 2005 | 10.13 | 10.17 | 9.959 | 10.11 | 1,571,449 | -0.08(-0.77%) |
Apr 29, 2005 | 10.12 | 10.27 | 9.911 | 10.19 | 3,213,653 | +0.05(+0.47%) |
Apr 28, 2005 | 10.19 | 10.25 | 10.12 | 10.14 | 1,593,425 | -0.09(-0.85%) |
Apr 27, 2005 | 10.63 | 10.68 | 10.20 | 10.23 | 2,642,413 | -0.47(-4.41%) |
Apr 26, 2005 | 10.82 | 10.82 | 10.67 | 10.70 | 1,332,893 | -0.02(-0.15%) |
Apr 25, 2005 | 10.67 | 10.71 | 10.56 | 10.71 | 1,706,606 | +0.02(+0.15%) |
Apr 22, 2005 | 10.77 | 10.93 | 10.64 | 10.70 | 1,855,989 | +0.02(+0.22%) |
Apr 21, 2005 | 10.75 | 10.82 | 10.60 | 10.67 | 1,255,914 | -0.07(-0.66%) |
Apr 20, 2005 | 10.70 | 10.98 | 10.64 | 10.75 | 1,949,354 | -0.04(-0.36%) |
Apr 19, 2005 | 10.51 | 10.79 | 10.43 | 10.79 | 2,198,581 | +0.34(+3.24%) |
Apr 18, 2005 | 10.22 | 10.49 | 10.18 | 10.45 | 1,568,909 | +0.29(+2.87%) |
Apr 15, 2005 | 10.27 | 10.40 | 10.12 | 10.16 | 1,989,876 | -0.15(-1.45%) |
Apr 14, 2005 | 10.60 | 10.60 | 10.19 | 10.30 | 2,741,748 | -0.42(-3.89%) |
Apr 13, 2005 | 10.89 | 10.93 | 10.71 | 10.72 | 1,264,044 | -0.14(-1.30%) |
Apr 12, 2005 | 11.01 | 11.01 | 10.78 | 10.86 | 1,354,741 | -0.15(-1.36%) |
Apr 11, 2005 | 11.04 | 11.08 | 10.95 | 11.01 | 1,154,293 | +0.07(+0.65%) |
Apr 08, 2005 | 10.95 | 11.01 | 10.86 | 10.94 | 1,467,033 | -0.01(-0.07%) |
Apr 07, 2005 | 11.03 | 11.12 | 10.95 | 10.95 | 1,386,117 | -0.06(-0.50%) |
Apr 06, 2005 | 10.86 | 11.01 | 10.79 | 11.01 | 1,323,112 | +0.15(+1.38%) |
Apr 05, 2005 | 11.01 | 11.06 | 10.82 | 10.86 | 1,890,287 | -0.07(-0.65%) |
Apr 04, 2005 | 11.19 | 11.19 | 10.90 | 10.93 | 1,652,873 | -0.35(-3.07%) |
Apr 01, 2005 | 11.18 | 11.33 | 11.05 | 11.27 | 1,568,528 | +0.09(+0.77%) |
Mar 31, 2005 | 11.22 | 11.26 | 11.10 | 11.19 | 1,811,022 | +0.11(+0.99%) |
Mar 30, 2005 | 11.04 | 11.13 | 10.96 | 11.08 | 1,792,095 | +0.09(+0.79%) |
Mar 29, 2005 | 11.10 | 11.21 | 10.98 | 10.99 | 888,553 | -0.02(-0.14%) |
Mar 28, 2005 | 11.09 | 11.19 | 11.01 | 11.01 | 1,277,763 | -0.05(-0.43%) |
Mar 24, 2005 | 11.06 | 11.19 | 10.98 | 11.05 | 1,660,749 | +0.05(+0.43%) |
Mar 23, 2005 | 11.21 | 11.39 | 10.98 | 11.01 | 3,075,194 | -0.34(-2.98%) |
Mar 22, 2005 | 11.79 | 11.86 | 11.33 | 11.34 | 2,801,705 | -0.37(-3.16%) |
Mar 21, 2005 | 11.56 | 11.73 | 11.41 | 11.71 | 1,849,765 | -0.22(-1.85%) |
Mar 18, 2005 | 11.91 | 12.08 | 11.90 | 11.93 | 1,373,414 | -0.14(-1.17%) |
Mar 17, 2005 | 12.01 | 12.14 | 11.93 | 12.08 | 1,671,038 | -0.05(-0.39%) |
Mar 16, 2005 | 12.12 | 12.21 | 12.12 | 12.12 | 1,679,676 | +0.07(+0.59%) |
Mar 15, 2005 | 12.07 | 12.09 | 11.95 | 12.05 | 1,553,538 | +0.11(+0.92%) |
Mar 14, 2005 | 12.01 | 12.02 | 11.88 | 11.94 | 1,852,052 | -0.17(-1.43%) |
Mar 11, 2005 | 12.20 | 12.20 | 12.06 | 12.12 | 2,272,765 | +0.02(+0.20%) |
Mar 10, 2005 | 12.11 | 12.16 | 11.86 | 12.09 | 3,492,985 | +0.03(+0.26%) |
Mar 09, 2005 | 11.81 | 12.19 | 11.78 | 12.06 | 4,573,603 | +0.26(+2.20%) |
Mar 08, 2005 | 11.38 | 11.82 | 11.38 | 11.80 | 4,567,633 | +0.59(+5.27%) |
Mar 07, 2005 | 11.19 | 11.25 | 10.94 | 11.21 | 3,822,239 | +0.00(+0.00%) |
Mar 04, 2005 | 10.82 | 11.23 | 10.82 | 11.21 | 3,422,866 | +0.59(+5.56%) |
Mar 03, 2005 | 10.72 | 10.75 | 10.60 | 10.62 | 1,755,638 | -0.10(-0.95%) |
Mar 02, 2005 | 10.46 | 10.77 | 10.45 | 10.72 | 3,037,085 | +0.24(+2.25%) |