Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.57 | 10.57 | 10.42 | 10.46 | 2,182,021 | +0.13(+1.30%) |
May 27, 2005 | 10.34 | 10.36 | 10.24 | 10.32 | 2,393,880 | +0.14(+1.39%) |
May 26, 2005 | 10.04 | 10.19 | 10.00 | 10.18 | 2,865,838 | +0.32(+3.20%) |
May 25, 2005 | 9.880 | 9.921 | 9.806 | 9.867 | 1,734,480 | -0.07(-0.68%) |
May 24, 2005 | 9.827 | 9.941 | 9.806 | 9.934 | 2,353,235 | -0.05(-0.47%) |
May 23, 2005 | 9.941 | 10.03 | 9.894 | 9.981 | 1,609,419 | -0.03(-0.27%) |
May 20, 2005 | 9.961 | 10.05 | 9.907 | 10.01 | 2,291,449 | -0.04(-0.40%) |
May 19, 2005 | 10.04 | 10.08 | 10.01 | 10.05 | 1,181,828 | -0.11(-1.06%) |
May 18, 2005 | 9.941 | 10.18 | 9.921 | 10.16 | 1,341,579 | +0.30(+3.00%) |
May 17, 2005 | 9.759 | 9.914 | 9.746 | 9.860 | 1,177,808 | -0.07(-0.74%) |
May 16, 2005 | 9.793 | 9.947 | 9.773 | 9.934 | 1,535,275 | +0.16(+1.65%) |
May 13, 2005 | 9.638 | 9.907 | 9.605 | 9.773 | 2,306,784 | +0.30(+3.19%) |
May 12, 2005 | 9.511 | 9.571 | 9.430 | 9.471 | 1,367,336 | -0.03(-0.35%) |
May 11, 2005 | 9.471 | 9.524 | 9.397 | 9.504 | 1,219,496 | +0.02(+0.21%) |
May 10, 2005 | 9.524 | 9.538 | 9.457 | 9.484 | 1,248,825 | -0.24(-2.42%) |
May 09, 2005 | 9.605 | 9.726 | 9.605 | 9.719 | 1,203,267 | -0.01(-0.07%) |
May 06, 2005 | 9.780 | 9.786 | 9.672 | 9.726 | 583,768 | -0.05(-0.55%) |
May 05, 2005 | 9.806 | 9.860 | 9.746 | 9.780 | 927,984 | -0.02(-0.21%) |
May 04, 2005 | 9.625 | 9.853 | 9.625 | 9.800 | 1,855,372 | +0.19(+1.96%) |
May 03, 2005 | 9.531 | 9.712 | 9.524 | 9.612 | 1,457,112 | +0.19(+2.00%) |
May 02, 2005 | 9.464 | 9.491 | 9.377 | 9.424 | 1,137,015 | -0.11(-1.20%) |
Apr 29, 2005 | 9.612 | 9.638 | 9.403 | 9.538 | 1,522,025 | +0.03(+0.28%) |
Apr 28, 2005 | 9.565 | 9.632 | 9.477 | 9.511 | 3,033,181 | -0.39(-3.93%) |
Apr 27, 2005 | 9.887 | 9.968 | 9.806 | 9.900 | 5,080,017 | -0.58(-5.57%) |
Apr 26, 2005 | 10.42 | 10.58 | 10.37 | 10.48 | 4,597,192 | -0.13(-1.20%) |
Apr 25, 2005 | 10.52 | 10.63 | 10.48 | 10.61 | 2,455,071 | +0.09(+0.89%) |
Apr 22, 2005 | 10.63 | 10.64 | 10.43 | 10.52 | 1,627,433 | +0.01(+0.06%) |
Apr 21, 2005 | 10.55 | 10.57 | 10.36 | 10.51 | 2,262,566 | +0.38(+3.78%) |
Apr 20, 2005 | 10.24 | 10.25 | 10.10 | 10.13 | 1,576,367 | -0.16(-1.57%) |
Apr 19, 2005 | 10.32 | 10.34 | 10.18 | 10.29 | 1,953,635 | +0.10(+0.99%) |
Apr 18, 2005 | 10.16 | 10.24 | 10.10 | 10.19 | 1,576,665 | +0.03(+0.26%) |
Apr 15, 2005 | 10.25 | 10.31 | 10.12 | 10.16 | 2,818,344 | -0.36(-3.38%) |
Apr 14, 2005 | 10.63 | 10.63 | 10.51 | 10.52 | 1,071,506 | -0.21(-1.94%) |
Apr 13, 2005 | 10.83 | 10.85 | 10.69 | 10.73 | 1,968,225 | -0.29(-2.62%) |
Apr 12, 2005 | 10.91 | 11.03 | 10.83 | 11.02 | 1,657,805 | -0.06(-0.55%) |
Apr 11, 2005 | 11.09 | 11.15 | 11.02 | 11.08 | 1,396,963 | +0.09(+0.86%) |
Apr 08, 2005 | 10.97 | 11.01 | 10.92 | 10.98 | 1,794,182 | +0.05(+0.49%) |
Apr 07, 2005 | 10.91 | 10.98 | 10.88 | 10.93 | 1,523,811 | +0.01(+0.06%) |
Apr 06, 2005 | 10.95 | 10.98 | 10.89 | 10.92 | 1,734,331 | +0.01(+0.12%) |
Apr 05, 2005 | 10.93 | 10.95 | 10.85 | 10.91 | 1,732,991 | -0.13(-1.16%) |
Apr 04, 2005 | 11.01 | 11.08 | 10.93 | 11.04 | 1,421,380 | -0.09(-0.84%) |
Apr 01, 2005 | 11.29 | 11.32 | 11.10 | 11.13 | 1,292,299 | -0.06(-0.54%) |
Mar 31, 2005 | 11.30 | 11.30 | 11.15 | 11.19 | 1,309,123 | -0.09(-0.83%) |
Mar 30, 2005 | 11.19 | 11.35 | 11.16 | 11.28 | 1,799,095 | +0.20(+1.82%) |
Mar 29, 2005 | 11.20 | 11.24 | 11.08 | 11.08 | 1,769,467 | -0.16(-1.43%) |
Mar 28, 2005 | 11.26 | 11.37 | 11.24 | 11.24 | 966,693 | -0.04(-0.36%) |
Mar 24, 2005 | 11.42 | 11.43 | 11.28 | 11.28 | 927,239 | +0.02(+0.18%) |
Mar 23, 2005 | 11.30 | 11.33 | 11.24 | 11.26 | 2,106,835 | -0.03(-0.30%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.27 | 11.30 | 2,151,946 | -0.08(-0.71%) |
Mar 21, 2005 | 11.45 | 11.45 | 11.35 | 11.38 | 2,093,584 | -0.09(-0.76%) |
Mar 18, 2005 | 11.57 | 11.57 | 11.35 | 11.47 | 2,904,994 | -0.16(-1.39%) |
Mar 17, 2005 | 11.65 | 11.69 | 11.58 | 11.63 | 1,441,628 | -0.05(-0.46%) |
Mar 16, 2005 | 11.72 | 11.81 | 11.64 | 11.68 | 1,533,191 | -0.03(-0.29%) |
Mar 15, 2005 | 11.97 | 11.98 | 11.70 | 11.71 | 1,293,043 | -0.26(-2.19%) |
Mar 14, 2005 | 11.97 | 12.00 | 11.85 | 11.98 | 984,559 | -0.03(-0.28%) |
Mar 11, 2005 | 12.22 | 12.28 | 11.98 | 12.01 | 2,349,216 | -0.10(-0.83%) |
Mar 10, 2005 | 12.13 | 12.16 | 12.00 | 12.11 | 1,860,137 | +0.13(+1.12%) |
Mar 09, 2005 | 12.00 | 12.07 | 11.94 | 11.98 | 1,748,922 | -0.02(-0.17%) |
Mar 08, 2005 | 12.10 | 12.15 | 11.97 | 12.00 | 1,106,494 | -0.09(-0.78%) |
Mar 07, 2005 | 11.94 | 12.15 | 11.93 | 12.09 | 1,265,947 | +0.04(+0.33%) |
Mar 04, 2005 | 12.12 | 12.15 | 12.02 | 12.05 | 1,564,903 | +0.03(+0.22%) |
Mar 03, 2005 | 12.20 | 12.20 | 11.98 | 12.02 | 2,641,323 | -0.08(-0.67%) |
Mar 02, 2005 | 12.08 | 12.26 | 12.05 | 12.10 | 1,518,303 | -0.22(-1.80%) |