Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.37 | 10.38 | 10.32 | 10.32 | 10,515,044 | -0.06(-0.63%) |
May 27, 2005 | 10.39 | 10.41 | 10.37 | 10.38 | 7,320,426 | -0.03(-0.25%) |
May 26, 2005 | 10.42 | 10.43 | 10.37 | 10.41 | 5,963,306 | +0.01(+0.08%) |
May 25, 2005 | 10.38 | 10.41 | 10.33 | 10.40 | 6,561,950 | -0.02(-0.23%) |
May 24, 2005 | 10.44 | 10.50 | 10.37 | 10.42 | 8,855,822 | -0.06(-0.60%) |
May 23, 2005 | 10.49 | 10.56 | 10.47 | 10.49 | 9,344,104 | +0.01(+0.11%) |
May 20, 2005 | 10.48 | 10.50 | 10.41 | 10.48 | 10,342,624 | +0.01(+0.08%) |
May 19, 2005 | 10.46 | 10.47 | 10.39 | 10.47 | 8,241,371 | +0.05(+0.51%) |
May 18, 2005 | 10.40 | 10.43 | 10.37 | 10.41 | 12,305,412 | +0.09(+0.84%) |
May 17, 2005 | 10.21 | 10.33 | 10.19 | 10.33 | 8,927,835 | +0.08(+0.75%) |
May 16, 2005 | 10.14 | 10.29 | 10.12 | 10.25 | 10,947,121 | +0.13(+1.28%) |
May 13, 2005 | 10.16 | 10.22 | 10.08 | 10.12 | 11,020,891 | -0.10(-0.95%) |
May 12, 2005 | 10.29 | 10.32 | 10.19 | 10.22 | 8,522,689 | -0.04(-0.38%) |
May 11, 2005 | 10.20 | 10.29 | 10.16 | 10.26 | 8,431,942 | +0.06(+0.55%) |
May 10, 2005 | 10.23 | 10.28 | 10.19 | 10.20 | 9,657,331 | -0.09(-0.83%) |
May 09, 2005 | 10.21 | 10.32 | 10.19 | 10.29 | 9,266,822 | +0.08(+0.77%) |
May 06, 2005 | 10.29 | 10.30 | 10.20 | 10.21 | 10,318,034 | -0.08(-0.81%) |
May 05, 2005 | 10.34 | 10.38 | 10.22 | 10.29 | 9,724,074 | -0.07(-0.69%) |
May 04, 2005 | 10.22 | 10.37 | 10.20 | 10.36 | 12,563,019 | +0.06(+0.63%) |
May 03, 2005 | 10.33 | 10.39 | 10.26 | 10.30 | 12,281,993 | -0.02(-0.18%) |
May 02, 2005 | 10.26 | 10.36 | 10.25 | 10.32 | 15,372,691 | +0.08(+0.77%) |
Apr 29, 2005 | 10.18 | 10.24 | 10.11 | 10.24 | 13,450,592 | +0.07(+0.67%) |
Apr 28, 2005 | 10.17 | 10.26 | 10.12 | 10.17 | 13,067,402 | +0.01(+0.05%) |
Apr 27, 2005 | 10.04 | 10.21 | 9.987 | 10.16 | 13,080,868 | +0.12(+1.22%) |
Apr 26, 2005 | 10.10 | 10.17 | 10.03 | 10.04 | 10,113,705 | -0.06(-0.61%) |
Apr 25, 2005 | 10.06 | 10.13 | 10.04 | 10.10 | 9,249,551 | +0.08(+0.82%) |
Apr 22, 2005 | 9.995 | 10.08 | 9.930 | 10.02 | 9,253,942 | +0.00(+0.00%) |
Apr 21, 2005 | 9.992 | 10.02 | 9.867 | 10.02 | 15,415,430 | +0.09(+0.89%) |
Apr 20, 2005 | 10.03 | 10.09 | 9.927 | 9.932 | 13,632,673 | -0.13(-1.32%) |
Apr 19, 2005 | 10.16 | 10.18 | 10.07 | 10.07 | 14,811,225 | -0.10(-0.97%) |
Apr 18, 2005 | 10.11 | 10.26 | 10.11 | 10.16 | 16,341,936 | +0.06(+0.64%) |
Apr 15, 2005 | 10.22 | 10.26 | 10.10 | 10.10 | 14,620,947 | -0.12(-1.20%) |
Apr 14, 2005 | 10.32 | 10.32 | 10.20 | 10.22 | 11,856,942 | -0.06(-0.61%) |
Apr 13, 2005 | 10.37 | 10.40 | 10.26 | 10.29 | 12,301,314 | -0.07(-0.68%) |
Apr 12, 2005 | 10.21 | 10.40 | 10.20 | 10.36 | 13,906,966 | +0.11(+1.05%) |
Apr 11, 2005 | 10.24 | 10.27 | 10.20 | 10.25 | 8,545,230 | +0.08(+0.74%) |
Apr 08, 2005 | 10.27 | 10.27 | 10.17 | 10.17 | 10,717,910 | -0.05(-0.53%) |
Apr 07, 2005 | 10.20 | 10.30 | 10.19 | 10.23 | 9,823,019 | +0.02(+0.23%) |
Apr 06, 2005 | 10.21 | 10.27 | 10.20 | 10.20 | 9,619,861 | +0.01(+0.10%) |
Apr 05, 2005 | 10.22 | 10.26 | 10.19 | 10.19 | 7,991,960 | -0.03(-0.27%) |
Apr 04, 2005 | 10.17 | 10.24 | 10.11 | 10.22 | 14,221,071 | +0.07(+0.69%) |
Apr 01, 2005 | 10.27 | 10.29 | 10.12 | 10.15 | 15,738,024 | -0.06(-0.62%) |
Mar 31, 2005 | 10.24 | 10.31 | 10.21 | 10.21 | 12,954,406 | +0.02(+0.17%) |
Mar 30, 2005 | 10.07 | 10.21 | 10.07 | 10.20 | 11,531,421 | +0.13(+1.31%) |
Mar 29, 2005 | 10.06 | 10.15 | 10.03 | 10.07 | 10,009,198 | +0.01(+0.10%) |
Mar 28, 2005 | 10.01 | 10.12 | 10.01 | 10.06 | 9,957,970 | +0.08(+0.82%) |
Mar 24, 2005 | 10.03 | 10.11 | 9.973 | 9.973 | 10,126,292 | -0.06(-0.60%) |
Mar 23, 2005 | 9.958 | 10.08 | 9.932 | 10.03 | 14,514,391 | +0.06(+0.62%) |
Mar 22, 2005 | 10.13 | 10.19 | 9.971 | 9.971 | 14,864,210 | -0.14(-1.37%) |
Mar 21, 2005 | 10.14 | 10.17 | 10.08 | 10.11 | 11,456,773 | -0.03(-0.32%) |
Mar 18, 2005 | 10.23 | 10.24 | 10.09 | 10.14 | 23,477,062 | -0.04(-0.37%) |
Mar 17, 2005 | 10.13 | 10.23 | 10.12 | 10.18 | 9,852,585 | +0.01(+0.12%) |
Mar 16, 2005 | 10.20 | 10.23 | 10.16 | 10.17 | 11,771,171 | -0.08(-0.75%) |
Mar 15, 2005 | 10.32 | 10.36 | 10.23 | 10.24 | 10,082,382 | -0.02(-0.20%) |
Mar 14, 2005 | 10.21 | 10.29 | 10.21 | 10.27 | 11,598,457 | +0.05(+0.50%) |
Mar 11, 2005 | 10.31 | 10.33 | 10.18 | 10.21 | 9,614,591 | -0.07(-0.68%) |
Mar 10, 2005 | 10.22 | 10.33 | 10.22 | 10.28 | 9,788,476 | +0.08(+0.79%) |
Mar 09, 2005 | 10.31 | 10.33 | 10.20 | 10.20 | 12,047,805 | -0.18(-1.73%) |
Mar 08, 2005 | 10.34 | 10.41 | 10.30 | 10.38 | 9,751,006 | +0.01(+0.10%) |
Mar 07, 2005 | 10.33 | 10.44 | 10.33 | 10.37 | 10,130,683 | +0.04(+0.38%) |
Mar 04, 2005 | 10.24 | 10.35 | 10.21 | 10.33 | 10,513,874 | +0.19(+1.83%) |
Mar 03, 2005 | 10.21 | 10.24 | 10.15 | 10.15 | 10,624,235 | -0.02(-0.15%) |
Mar 02, 2005 | 10.21 | 10.26 | 10.16 | 10.16 | 11,940,372 | -0.06(-0.58%) |