Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.52 | 11.74 | 11.50 | 11.51 | 790,623 | -0.07(-0.57%) |
May 27, 2005 | 11.39 | 11.63 | 11.38 | 11.57 | 314,934 | +0.18(+1.57%) |
May 26, 2005 | 11.27 | 11.43 | 11.27 | 11.39 | 256,055 | +0.04(+0.32%) |
May 25, 2005 | 11.51 | 11.53 | 11.32 | 11.36 | 282,345 | -0.15(-1.33%) |
May 24, 2005 | 11.50 | 11.62 | 11.48 | 11.51 | 276,321 | +0.08(+0.74%) |
May 23, 2005 | 11.43 | 11.58 | 11.37 | 11.43 | 163,492 | -0.06(-0.54%) |
May 20, 2005 | 11.57 | 11.64 | 11.48 | 11.49 | 450,493 | -0.09(-0.76%) |
May 19, 2005 | 11.52 | 11.67 | 11.48 | 11.58 | 290,835 | +0.07(+0.60%) |
May 18, 2005 | 11.44 | 11.60 | 11.44 | 11.51 | 341,498 | +0.06(+0.51%) |
May 17, 2005 | 11.42 | 11.51 | 11.41 | 11.45 | 202,105 | +0.00(+0.03%) |
May 16, 2005 | 11.32 | 11.49 | 11.28 | 11.44 | 204,022 | +0.11(+1.00%) |
May 13, 2005 | 11.39 | 11.45 | 11.31 | 11.33 | 377,100 | -0.11(-0.93%) |
May 12, 2005 | 11.53 | 11.57 | 11.40 | 11.44 | 123,235 | -0.11(-0.98%) |
May 11, 2005 | 11.58 | 11.60 | 11.47 | 11.55 | 292,204 | -0.07(-0.63%) |
May 10, 2005 | 11.67 | 11.71 | 11.56 | 11.62 | 347,523 | -0.03(-0.22%) |
May 09, 2005 | 11.67 | 11.69 | 11.59 | 11.65 | 259,889 | +0.01(+0.06%) |
May 06, 2005 | 11.64 | 11.71 | 11.58 | 11.64 | 349,440 | +0.09(+0.79%) |
May 05, 2005 | 11.55 | 11.67 | 11.52 | 11.55 | 259,615 | -0.05(-0.47%) |
May 04, 2005 | 11.32 | 11.64 | 11.32 | 11.60 | 334,652 | +0.28(+2.52%) |
May 03, 2005 | 11.34 | 11.42 | 11.25 | 11.32 | 414,892 | -0.15(-1.31%) |
May 02, 2005 | 11.36 | 11.53 | 11.36 | 11.47 | 443,373 | +0.11(+0.93%) |
Apr 29, 2005 | 11.29 | 11.37 | 11.22 | 11.36 | 212,786 | +0.20(+1.80%) |
Apr 28, 2005 | 10.94 | 11.26 | 10.94 | 11.16 | 435,979 | +0.22(+2.04%) |
Apr 27, 2005 | 10.96 | 11.00 | 10.91 | 10.94 | 284,536 | -0.02(-0.20%) |
Apr 26, 2005 | 11.09 | 11.14 | 10.91 | 10.96 | 494,310 | -0.17(-1.51%) |
Apr 25, 2005 | 11.12 | 11.21 | 11.08 | 11.13 | 245,375 | -0.04(-0.33%) |
Apr 22, 2005 | 11.16 | 11.23 | 11.12 | 11.17 | 144,322 | +0.00(+0.00%) |
Apr 21, 2005 | 11.23 | 11.32 | 11.11 | 11.17 | 267,557 | -0.04(-0.36%) |
Apr 20, 2005 | 11.16 | 11.25 | 11.14 | 11.21 | 244,553 | -0.05(-0.45%) |
Apr 19, 2005 | 11.20 | 11.27 | 11.13 | 11.26 | 149,799 | +0.11(+0.98%) |
Apr 18, 2005 | 11.16 | 11.20 | 11.04 | 11.15 | 250,852 | -0.03(-0.23%) |
Apr 15, 2005 | 11.37 | 11.44 | 11.16 | 11.17 | 244,279 | -0.22(-1.92%) |
Apr 14, 2005 | 11.58 | 11.60 | 11.39 | 11.39 | 346,976 | -0.18(-1.58%) |
Apr 13, 2005 | 11.66 | 11.79 | 11.55 | 11.58 | 458,709 | +0.03(+0.22%) |
Apr 12, 2005 | 11.36 | 11.56 | 11.32 | 11.55 | 333,009 | +0.18(+1.57%) |
Apr 11, 2005 | 11.46 | 11.53 | 11.35 | 11.37 | 188,687 | -0.09(-0.80%) |
Apr 08, 2005 | 11.41 | 11.53 | 11.40 | 11.46 | 186,222 | -0.05(-0.41%) |
Apr 07, 2005 | 11.59 | 11.69 | 11.47 | 11.51 | 323,698 | -0.10(-0.88%) |
Apr 06, 2005 | 11.55 | 11.71 | 11.55 | 11.61 | 251,400 | -0.02(-0.16%) |
Apr 05, 2005 | 11.58 | 11.70 | 11.58 | 11.63 | 199,641 | -0.00(-0.03%) |
Apr 04, 2005 | 11.53 | 11.70 | 11.47 | 11.63 | 217,168 | -0.06(-0.53%) |
Apr 01, 2005 | 11.85 | 11.88 | 11.58 | 11.70 | 328,353 | -0.19(-1.57%) |
Mar 31, 2005 | 11.78 | 11.90 | 11.74 | 11.88 | 329,449 | +0.16(+1.40%) |
Mar 30, 2005 | 11.66 | 11.74 | 11.58 | 11.72 | 249,209 | +0.07(+0.63%) |
Mar 29, 2005 | 11.68 | 11.84 | 11.63 | 11.64 | 327,258 | -0.02(-0.16%) |
Mar 28, 2005 | 11.53 | 11.71 | 11.47 | 11.66 | 236,338 | +0.12(+1.01%) |
Mar 24, 2005 | 11.62 | 11.70 | 11.54 | 11.55 | 245,649 | -0.03(-0.22%) |
Mar 23, 2005 | 11.47 | 11.71 | 11.42 | 11.57 | 295,491 | +0.04(+0.32%) |
Mar 22, 2005 | 11.60 | 11.81 | 11.51 | 11.54 | 291,657 | -0.02(-0.16%) |
Mar 21, 2005 | 11.67 | 11.67 | 11.55 | 11.55 | 314,934 | -0.23(-1.92%) |
Mar 18, 2005 | 11.75 | 11.92 | 11.73 | 11.78 | 313,565 | -0.01(-0.12%) |
Mar 17, 2005 | 11.74 | 11.87 | 11.66 | 11.79 | 279,881 | +0.05(+0.44%) |
Mar 16, 2005 | 11.78 | 11.89 | 11.72 | 11.74 | 234,147 | -0.05(-0.46%) |
Mar 15, 2005 | 11.85 | 11.94 | 11.78 | 11.80 | 274,404 | -0.01(-0.09%) |
Mar 14, 2005 | 11.77 | 11.87 | 11.71 | 11.81 | 227,574 | +0.04(+0.31%) |
Mar 11, 2005 | 11.86 | 11.86 | 11.73 | 11.77 | 228,670 | -0.09(-0.77%) |
Mar 10, 2005 | 11.93 | 12.00 | 11.84 | 11.86 | 411,058 | -0.07(-0.55%) |
Mar 09, 2005 | 12.03 | 12.06 | 11.92 | 11.93 | 542,509 | -0.08(-0.70%) |
Mar 08, 2005 | 11.90 | 12.04 | 11.89 | 12.01 | 540,866 | +0.15(+1.23%) |
Mar 07, 2005 | 11.78 | 11.91 | 11.77 | 11.87 | 328,901 | +0.01(+0.06%) |
Mar 04, 2005 | 11.80 | 11.91 | 11.74 | 11.86 | 394,900 | +0.25(+2.14%) |
Mar 03, 2005 | 11.62 | 11.77 | 11.59 | 11.61 | 322,876 | -0.04(-0.35%) |
Mar 02, 2005 | 11.51 | 11.71 | 11.51 | 11.65 | 301,241 | +0.15(+1.30%) |