Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.43 | 10.44 | 10.38 | 10.38 | 10,454,939 | -0.07(-0.63%) |
May 27, 2005 | 10.45 | 10.47 | 10.43 | 10.44 | 7,278,582 | -0.03(-0.25%) |
May 26, 2005 | 10.48 | 10.49 | 10.43 | 10.47 | 5,929,219 | +0.01(+0.08%) |
May 25, 2005 | 10.44 | 10.47 | 10.39 | 10.46 | 6,524,441 | -0.02(-0.23%) |
May 24, 2005 | 10.50 | 10.56 | 10.43 | 10.48 | 8,805,201 | -0.06(-0.60%) |
May 23, 2005 | 10.55 | 10.62 | 10.53 | 10.55 | 9,290,692 | +0.01(+0.11%) |
May 20, 2005 | 10.54 | 10.56 | 10.47 | 10.54 | 10,283,504 | +0.01(+0.08%) |
May 19, 2005 | 10.52 | 10.53 | 10.45 | 10.53 | 8,194,262 | +0.05(+0.51%) |
May 18, 2005 | 10.45 | 10.49 | 10.43 | 10.47 | 12,235,073 | +0.09(+0.84%) |
May 17, 2005 | 10.27 | 10.39 | 10.25 | 10.39 | 8,876,802 | +0.08(+0.75%) |
May 16, 2005 | 10.20 | 10.35 | 10.18 | 10.31 | 10,884,546 | +0.13(+1.28%) |
May 13, 2005 | 10.22 | 10.28 | 10.14 | 10.18 | 10,957,894 | -0.10(-0.95%) |
May 12, 2005 | 10.35 | 10.38 | 10.25 | 10.28 | 8,473,973 | -0.04(-0.38%) |
May 11, 2005 | 10.26 | 10.34 | 10.22 | 10.32 | 8,383,743 | +0.06(+0.55%) |
May 10, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 9,602,128 | -0.09(-0.83%) |
May 09, 2005 | 10.27 | 10.38 | 10.25 | 10.34 | 9,213,852 | +0.08(+0.77%) |
May 06, 2005 | 10.35 | 10.36 | 10.26 | 10.27 | 10,259,055 | -0.08(-0.81%) |
May 05, 2005 | 10.40 | 10.44 | 10.27 | 10.35 | 9,668,490 | -0.07(-0.69%) |
May 04, 2005 | 10.28 | 10.43 | 10.26 | 10.42 | 12,491,208 | +0.07(+0.63%) |
May 03, 2005 | 10.39 | 10.45 | 10.32 | 10.36 | 12,211,788 | -0.02(-0.18%) |
May 02, 2005 | 10.32 | 10.42 | 10.31 | 10.38 | 15,284,819 | +0.08(+0.77%) |
Apr 29, 2005 | 10.24 | 10.30 | 10.17 | 10.30 | 13,373,707 | +0.07(+0.67%) |
Apr 28, 2005 | 10.22 | 10.32 | 10.18 | 10.23 | 12,992,707 | +0.01(+0.05%) |
Apr 27, 2005 | 10.09 | 10.26 | 10.04 | 10.22 | 13,006,096 | +0.12(+1.22%) |
Apr 26, 2005 | 10.16 | 10.23 | 10.09 | 10.10 | 10,055,894 | -0.06(-0.61%) |
Apr 25, 2005 | 10.12 | 10.18 | 10.09 | 10.16 | 9,196,679 | +0.08(+0.82%) |
Apr 22, 2005 | 10.05 | 10.14 | 9.988 | 10.08 | 9,201,045 | +0.00(+0.00%) |
Apr 21, 2005 | 10.05 | 10.08 | 9.924 | 10.08 | 15,327,314 | +0.09(+0.89%) |
Apr 20, 2005 | 10.09 | 10.15 | 9.984 | 9.989 | 13,554,747 | -0.13(-1.32%) |
Apr 19, 2005 | 10.22 | 10.24 | 10.12 | 10.12 | 14,726,562 | -0.10(-0.97%) |
Apr 18, 2005 | 10.17 | 10.32 | 10.17 | 10.22 | 16,248,524 | +0.07(+0.64%) |
Apr 15, 2005 | 10.28 | 10.31 | 10.16 | 10.16 | 14,537,372 | -0.12(-1.20%) |
Apr 14, 2005 | 10.38 | 10.38 | 10.26 | 10.28 | 11,789,167 | -0.06(-0.61%) |
Apr 13, 2005 | 10.43 | 10.46 | 10.32 | 10.34 | 12,230,998 | -0.07(-0.68%) |
Apr 12, 2005 | 10.27 | 10.46 | 10.26 | 10.42 | 13,827,472 | +0.11(+1.05%) |
Apr 11, 2005 | 10.30 | 10.33 | 10.26 | 10.31 | 8,496,385 | +0.08(+0.74%) |
Apr 08, 2005 | 10.33 | 10.33 | 10.23 | 10.23 | 10,656,645 | -0.05(-0.53%) |
Apr 07, 2005 | 10.26 | 10.36 | 10.25 | 10.29 | 9,766,869 | +0.02(+0.23%) |
Apr 06, 2005 | 10.27 | 10.32 | 10.26 | 10.26 | 9,564,872 | +0.01(+0.10%) |
Apr 05, 2005 | 10.28 | 10.32 | 10.25 | 10.25 | 7,946,278 | -0.03(-0.27%) |
Apr 04, 2005 | 10.23 | 10.30 | 10.17 | 10.28 | 14,139,781 | +0.07(+0.69%) |
Apr 01, 2005 | 10.33 | 10.35 | 10.18 | 10.21 | 15,648,064 | -0.06(-0.62%) |
Mar 31, 2005 | 10.30 | 10.37 | 10.27 | 10.27 | 12,880,357 | +0.02(+0.17%) |
Mar 30, 2005 | 10.13 | 10.27 | 10.13 | 10.26 | 11,465,506 | +0.13(+1.31%) |
Mar 29, 2005 | 10.11 | 10.20 | 10.09 | 10.12 | 9,951,985 | +0.01(+0.10%) |
Mar 28, 2005 | 10.07 | 10.18 | 10.07 | 10.11 | 9,901,049 | +0.08(+0.82%) |
Mar 24, 2005 | 10.09 | 10.17 | 10.03 | 10.03 | 10,068,409 | -0.06(-0.60%) |
Mar 23, 2005 | 10.02 | 10.14 | 9.989 | 10.09 | 14,431,425 | +0.06(+0.62%) |
Mar 22, 2005 | 10.19 | 10.25 | 10.03 | 10.03 | 14,779,244 | -0.14(-1.37%) |
Mar 21, 2005 | 10.20 | 10.22 | 10.14 | 10.17 | 11,391,285 | -0.03(-0.32%) |
Mar 18, 2005 | 10.29 | 10.30 | 10.14 | 10.20 | 23,342,864 | -0.04(-0.37%) |
Mar 17, 2005 | 10.19 | 10.29 | 10.18 | 10.24 | 9,796,266 | +0.01(+0.12%) |
Mar 16, 2005 | 10.26 | 10.29 | 10.21 | 10.23 | 11,703,885 | -0.08(-0.75%) |
Mar 15, 2005 | 10.38 | 10.42 | 10.29 | 10.30 | 10,024,750 | -0.02(-0.20%) |
Mar 14, 2005 | 10.27 | 10.35 | 10.27 | 10.32 | 11,532,159 | +0.05(+0.50%) |
Mar 11, 2005 | 10.37 | 10.39 | 10.24 | 10.27 | 9,559,633 | -0.07(-0.68%) |
Mar 10, 2005 | 10.28 | 10.39 | 10.28 | 10.34 | 9,732,524 | +0.08(+0.79%) |
Mar 09, 2005 | 10.37 | 10.39 | 10.25 | 10.26 | 11,978,939 | -0.18(-1.73%) |
Mar 08, 2005 | 10.40 | 10.47 | 10.36 | 10.44 | 9,695,268 | +0.01(+0.10%) |
Mar 07, 2005 | 10.39 | 10.50 | 10.39 | 10.43 | 10,072,775 | +0.04(+0.38%) |
Mar 04, 2005 | 10.30 | 10.41 | 10.27 | 10.39 | 10,453,775 | +0.19(+1.84%) |
Mar 03, 2005 | 10.27 | 10.30 | 10.21 | 10.21 | 10,563,505 | -0.02(-0.15%) |
Mar 02, 2005 | 10.26 | 10.31 | 10.22 | 10.22 | 11,872,119 | -0.06(-0.58%) |