Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.49 | 10.52 | 10.43 | 10.46 | 4,441,455 | -0.10(-0.98%) |
May 27, 2005 | 10.54 | 10.58 | 10.53 | 10.56 | 1,729,227 | +0.02(+0.19%) |
May 26, 2005 | 10.50 | 10.57 | 10.48 | 10.54 | 3,802,648 | +0.07(+0.65%) |
May 25, 2005 | 10.60 | 10.67 | 10.45 | 10.47 | 5,063,418 | -0.19(-1.81%) |
May 24, 2005 | 10.69 | 10.72 | 10.64 | 10.67 | 2,955,355 | -0.03(-0.29%) |
May 23, 2005 | 10.64 | 10.79 | 10.60 | 10.70 | 3,160,345 | +0.09(+0.88%) |
May 20, 2005 | 10.67 | 10.68 | 10.55 | 10.61 | 4,013,041 | -0.06(-0.58%) |
May 19, 2005 | 10.74 | 10.74 | 10.57 | 10.67 | 3,375,188 | -0.01(-0.06%) |
May 18, 2005 | 10.54 | 10.72 | 10.51 | 10.67 | 4,126,501 | +0.19(+1.79%) |
May 17, 2005 | 10.36 | 10.50 | 10.33 | 10.49 | 3,601,472 | +0.05(+0.47%) |
May 16, 2005 | 10.35 | 10.46 | 10.33 | 10.44 | 3,041,801 | +0.15(+1.44%) |
May 13, 2005 | 10.39 | 10.44 | 10.23 | 10.29 | 3,360,886 | -0.10(-0.97%) |
May 12, 2005 | 10.46 | 10.52 | 10.35 | 10.39 | 4,627,694 | -0.09(-0.81%) |
May 11, 2005 | 10.40 | 10.49 | 10.36 | 10.47 | 3,290,649 | +0.01(+0.08%) |
May 10, 2005 | 10.54 | 10.55 | 10.43 | 10.47 | 3,342,135 | -0.13(-1.26%) |
May 09, 2005 | 10.48 | 10.60 | 10.47 | 10.60 | 2,825,369 | +0.08(+0.78%) |
May 06, 2005 | 10.52 | 10.58 | 10.45 | 10.52 | 3,174,329 | +0.04(+0.36%) |
May 05, 2005 | 10.54 | 10.65 | 10.41 | 10.48 | 5,724,472 | -0.06(-0.57%) |
May 04, 2005 | 10.41 | 10.54 | 10.39 | 10.54 | 8,002,247 | +0.17(+1.67%) |
May 03, 2005 | 10.13 | 10.38 | 10.07 | 10.37 | 10,134,146 | +0.30(+2.97%) |
May 02, 2005 | 9.927 | 10.07 | 9.915 | 10.07 | 5,266,501 | +0.21(+2.12%) |
Apr 29, 2005 | 9.715 | 9.927 | 9.652 | 9.860 | 8,332,774 | +0.21(+2.15%) |
Apr 28, 2005 | 9.801 | 9.841 | 9.548 | 9.652 | 9,337,068 | -0.24(-2.43%) |
Apr 27, 2005 | 9.904 | 9.943 | 9.797 | 9.893 | 5,595,439 | -0.05(-0.51%) |
Apr 26, 2005 | 10.16 | 10.16 | 9.878 | 9.943 | 7,537,603 | -0.22(-2.15%) |
Apr 25, 2005 | 10.19 | 10.30 | 10.12 | 10.16 | 3,973,950 | +0.06(+0.64%) |
Apr 22, 2005 | 10.18 | 10.22 | 10.00 | 10.10 | 4,656,616 | -0.08(-0.77%) |
Apr 21, 2005 | 9.998 | 10.26 | 9.921 | 10.18 | 5,691,737 | +0.31(+3.13%) |
Apr 20, 2005 | 9.967 | 10.07 | 9.860 | 9.867 | 4,929,936 | -0.07(-0.71%) |
Apr 19, 2005 | 9.861 | 9.976 | 9.839 | 9.938 | 3,544,265 | +0.09(+0.88%) |
Apr 18, 2005 | 9.866 | 9.918 | 9.775 | 9.852 | 4,501,522 | +0.02(+0.22%) |
Apr 15, 2005 | 10.01 | 10.02 | 9.797 | 9.830 | 7,186,100 | -0.19(-1.88%) |
Apr 14, 2005 | 10.15 | 10.16 | 9.974 | 10.02 | 5,541,093 | -0.12(-1.23%) |
Apr 13, 2005 | 10.28 | 10.31 | 10.12 | 10.14 | 3,825,213 | -0.14(-1.32%) |
Apr 12, 2005 | 10.23 | 10.33 | 10.10 | 10.28 | 4,029,568 | +0.01(+0.14%) |
Apr 11, 2005 | 10.27 | 10.32 | 10.21 | 10.26 | 3,679,336 | -0.00(-0.01%) |
Apr 08, 2005 | 10.44 | 10.45 | 10.26 | 10.27 | 2,921,985 | -0.14(-1.33%) |
Apr 07, 2005 | 10.21 | 10.47 | 10.21 | 10.40 | 5,198,807 | +0.23(+2.29%) |
Apr 06, 2005 | 10.30 | 10.33 | 10.12 | 10.17 | 5,218,829 | -0.09(-0.83%) |
Apr 05, 2005 | 10.08 | 10.28 | 10.07 | 10.26 | 7,689,200 | +0.23(+2.29%) |
Apr 04, 2005 | 10.08 | 10.12 | 9.978 | 10.03 | 4,385,202 | -0.04(-0.36%) |
Apr 01, 2005 | 10.24 | 10.32 | 9.995 | 10.06 | 6,429,702 | -0.15(-1.49%) |
Mar 31, 2005 | 10.25 | 10.35 | 10.16 | 10.22 | 4,104,254 | +0.01(+0.09%) |
Mar 30, 2005 | 10.14 | 10.28 | 10.08 | 10.21 | 5,939,314 | +0.10(+1.01%) |
Mar 29, 2005 | 10.31 | 10.36 | 10.06 | 10.10 | 6,664,567 | -0.28(-2.73%) |
Mar 28, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 3,211,831 | -0.03(-0.26%) |
Mar 24, 2005 | 10.39 | 10.50 | 10.38 | 10.41 | 3,470,214 | +0.04(+0.41%) |
Mar 23, 2005 | 10.44 | 10.50 | 10.35 | 10.37 | 4,222,163 | -0.08(-0.72%) |
Mar 22, 2005 | 10.51 | 10.62 | 10.44 | 10.45 | 3,625,308 | -0.05(-0.48%) |
Mar 21, 2005 | 10.39 | 10.54 | 10.38 | 10.50 | 3,936,130 | +0.11(+1.06%) |
Mar 18, 2005 | 10.44 | 10.46 | 10.33 | 10.39 | 5,449,880 | -0.05(-0.53%) |
Mar 17, 2005 | 10.46 | 10.51 | 10.37 | 10.44 | 3,150,811 | +0.04(+0.35%) |
Mar 16, 2005 | 10.49 | 10.52 | 10.37 | 10.41 | 3,372,645 | -0.12(-1.14%) |
Mar 15, 2005 | 10.69 | 10.75 | 10.53 | 10.53 | 3,365,018 | -0.17(-1.59%) |
Mar 14, 2005 | 10.58 | 10.75 | 10.58 | 10.69 | 3,206,746 | +0.13(+1.21%) |
Mar 11, 2005 | 10.61 | 10.69 | 10.54 | 10.57 | 3,581,132 | -0.05(-0.50%) |
Mar 10, 2005 | 10.53 | 10.70 | 10.52 | 10.62 | 3,178,143 | +0.05(+0.43%) |
Mar 09, 2005 | 10.63 | 10.69 | 10.57 | 10.58 | 3,941,533 | -0.05(-0.47%) |
Mar 08, 2005 | 10.61 | 10.67 | 10.57 | 10.63 | 3,740,992 | +0.02(+0.15%) |
Mar 07, 2005 | 10.56 | 10.72 | 10.55 | 10.61 | 4,101,394 | +0.09(+0.87%) |
Mar 04, 2005 | 10.48 | 10.56 | 10.42 | 10.52 | 4,533,621 | +0.13(+1.27%) |
Mar 03, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 4,369,629 | -0.03(-0.32%) |
Mar 02, 2005 | 10.37 | 10.47 | 10.29 | 10.42 | 3,622,448 | +0.02(+0.21%) |