Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.82 | 11.35 | 10.77 | 11.12 | 936,918 | +0.20(+1.79%) |
May 27, 2005 | 10.94 | 10.94 | 10.91 | 10.92 | 304,498 | +0.01(+0.07%) |
May 26, 2005 | 10.94 | 10.97 | 10.90 | 10.92 | 301,879 | -0.01(-0.07%) |
May 25, 2005 | 10.94 | 10.96 | 10.88 | 10.92 | 424,913 | +0.03(+0.28%) |
May 24, 2005 | 10.81 | 10.94 | 10.80 | 10.89 | 231,691 | +0.10(+0.96%) |
May 23, 2005 | 10.71 | 10.90 | 10.63 | 10.79 | 276,886 | +0.07(+0.68%) |
May 20, 2005 | 10.72 | 10.74 | 10.69 | 10.72 | 79,439 | +0.02(+0.18%) |
May 19, 2005 | 10.62 | 10.82 | 10.61 | 10.70 | 228,439 | +0.08(+0.76%) |
May 18, 2005 | 10.57 | 10.64 | 10.56 | 10.62 | 116,236 | +0.03(+0.29%) |
May 17, 2005 | 10.55 | 10.68 | 10.53 | 10.59 | 417,259 | +0.03(+0.29%) |
May 16, 2005 | 10.63 | 10.71 | 10.55 | 10.56 | 254,344 | +0.00(+0.04%) |
May 13, 2005 | 10.77 | 10.80 | 10.55 | 10.55 | 489,205 | -0.24(-2.24%) |
May 12, 2005 | 10.82 | 10.82 | 10.76 | 10.79 | 891,708 | +0.00(+0.04%) |
May 11, 2005 | 10.68 | 10.84 | 10.68 | 10.79 | 119,020 | +0.02(+0.14%) |
May 10, 2005 | 10.84 | 10.84 | 10.73 | 10.77 | 362,348 | +0.00(+0.00%) |
May 09, 2005 | 10.73 | 10.92 | 10.58 | 10.77 | 202,567 | +0.02(+0.14%) |
May 06, 2005 | 10.74 | 10.90 | 10.67 | 10.76 | 183,492 | -0.01(-0.11%) |
May 05, 2005 | 10.78 | 10.86 | 10.69 | 10.77 | 405,948 | -0.02(-0.14%) |
May 04, 2005 | 10.59 | 10.83 | 10.59 | 10.79 | 222,679 | +0.03(+0.32%) |
May 03, 2005 | 10.74 | 10.90 | 10.55 | 10.75 | 156,468 | -0.02(-0.18%) |
May 02, 2005 | 10.86 | 10.92 | 10.55 | 10.77 | 268,963 | +0.02(+0.18%) |
Apr 29, 2005 | 10.66 | 10.88 | 10.65 | 10.75 | 315,017 | +0.08(+0.72%) |
Apr 28, 2005 | 10.74 | 10.82 | 10.60 | 10.67 | 182,510 | -0.07(-0.64%) |
Apr 27, 2005 | 10.82 | 10.82 | 10.63 | 10.74 | 200,915 | +0.02(+0.14%) |
Apr 26, 2005 | 10.79 | 10.79 | 10.65 | 10.73 | 98,759 | +0.07(+0.61%) |
Apr 25, 2005 | 10.82 | 10.82 | 10.65 | 10.66 | 144,091 | -0.00(-0.04%) |
Apr 22, 2005 | 10.74 | 10.74 | 10.65 | 10.67 | 168,744 | -0.07(-0.61%) |
Apr 21, 2005 | 10.82 | 10.82 | 10.64 | 10.73 | 81,037 | +0.02(+0.18%) |
Apr 20, 2005 | 10.72 | 10.76 | 10.64 | 10.71 | 368,778 | -0.05(-0.43%) |
Apr 19, 2005 | 10.72 | 10.85 | 10.67 | 10.76 | 444,003 | -0.02(-0.14%) |
Apr 18, 2005 | 10.71 | 10.89 | 10.67 | 10.77 | 286,312 | +0.01(+0.11%) |
Apr 15, 2005 | 10.75 | 10.97 | 10.70 | 10.76 | 335,861 | +0.02(+0.18%) |
Apr 14, 2005 | 10.68 | 10.95 | 10.57 | 10.74 | 1,386,864 | +0.13(+1.27%) |
Apr 13, 2005 | 10.36 | 10.65 | 10.36 | 10.61 | 1,041,719 | +0.10(+0.99%) |
Apr 12, 2005 | 10.36 | 10.56 | 10.34 | 10.51 | 856,415 | +0.10(+0.92%) |
Apr 11, 2005 | 10.38 | 10.45 | 10.36 | 10.41 | 253,362 | +0.05(+0.48%) |
Apr 08, 2005 | 10.30 | 10.43 | 10.25 | 10.36 | 205,520 | -0.01(-0.11%) |
Apr 07, 2005 | 10.37 | 10.37 | 10.28 | 10.37 | 245,392 | +0.10(+1.01%) |
Apr 06, 2005 | 10.26 | 10.39 | 10.24 | 10.27 | 403,724 | +0.02(+0.15%) |
Apr 05, 2005 | 10.21 | 10.26 | 10.18 | 10.25 | 435,184 | +0.03(+0.30%) |
Apr 04, 2005 | 10.15 | 10.23 | 10.10 | 10.22 | 637,611 | +0.08(+0.79%) |
Apr 01, 2005 | 10.20 | 10.20 | 10.01 | 10.14 | 193,479 | +0.02(+0.23%) |
Mar 31, 2005 | 10.02 | 10.17 | 10.00 | 10.12 | 1,459,241 | +0.08(+0.76%) |
Mar 30, 2005 | 9.919 | 10.13 | 9.919 | 10.04 | 666,761 | +0.04(+0.38%) |
Mar 29, 2005 | 10.24 | 10.24 | 9.907 | 10.00 | 344,736 | -0.12(-1.21%) |
Mar 28, 2005 | 10.23 | 10.23 | 10.01 | 10.13 | 529,808 | -0.01(-0.08%) |
Mar 24, 2005 | 9.880 | 10.33 | 9.846 | 10.13 | 424,853 | +0.26(+2.64%) |
Mar 23, 2005 | 10.08 | 10.08 | 9.792 | 9.873 | 86,583 | -0.12(-1.19%) |
Mar 22, 2005 | 10.21 | 10.21 | 9.938 | 9.992 | 686,146 | -0.27(-2.65%) |
Mar 21, 2005 | 10.33 | 10.44 | 10.20 | 10.26 | 495,163 | -0.07(-0.67%) |
Mar 18, 2005 | 10.56 | 10.56 | 10.32 | 10.33 | 177,024 | -0.20(-1.93%) |
Mar 17, 2005 | 10.59 | 10.59 | 10.48 | 10.54 | 184,026 | -0.05(-0.51%) |
Mar 16, 2005 | 10.69 | 10.74 | 10.57 | 10.59 | 258,848 | -0.15(-1.43%) |
Mar 15, 2005 | 10.74 | 10.85 | 10.67 | 10.74 | 175,749 | +0.05(+0.50%) |
Mar 14, 2005 | 10.74 | 10.84 | 10.60 | 10.69 | 285,233 | -0.12(-1.07%) |
Mar 11, 2005 | 10.84 | 10.94 | 10.74 | 10.80 | 751,228 | +0.02(+0.14%) |
Mar 10, 2005 | 10.78 | 10.94 | 10.68 | 10.79 | 566,615 | +0.01(+0.07%) |
Mar 09, 2005 | 10.97 | 10.98 | 10.73 | 10.78 | 518,856 | -0.19(-1.71%) |
Mar 08, 2005 | 10.90 | 11.03 | 10.88 | 10.97 | 130,855 | +0.01(+0.10%) |
Mar 07, 2005 | 10.94 | 10.96 | 10.89 | 10.96 | 110,086 | +0.01(+0.07%) |
Mar 04, 2005 | 10.87 | 11.01 | 10.87 | 10.95 | 237,808 | +0.04(+0.35%) |
Mar 03, 2005 | 10.97 | 11.03 | 10.89 | 10.91 | 471,103 | +0.05(+0.46%) |
Mar 02, 2005 | 10.74 | 10.99 | 10.74 | 10.86 | 884,585 | +0.12(+1.11%) |