Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.53 | 11.10 | 10.19 | 11.02 | 2,001,743 | +0.39(+3.70%) |
May 27, 2005 | 10.14 | 10.64 | 10.14 | 10.63 | 1,101,648 | +0.64(+6.41%) |
May 26, 2005 | 10.10 | 10.26 | 9.952 | 9.990 | 553,939 | -0.16(-1.60%) |
May 25, 2005 | 10.24 | 10.28 | 9.967 | 10.15 | 661,963 | -0.02(-0.23%) |
May 24, 2005 | 10.21 | 10.25 | 10.04 | 10.18 | 532,237 | +0.08(+0.76%) |
May 23, 2005 | 9.713 | 10.11 | 9.713 | 10.10 | 652,022 | +0.41(+4.22%) |
May 20, 2005 | 9.767 | 9.875 | 9.612 | 9.690 | 857,559 | -0.21(-2.10%) |
May 19, 2005 | 10.02 | 10.11 | 9.836 | 9.898 | 822,463 | -0.15(-1.46%) |
May 18, 2005 | 9.882 | 10.14 | 9.882 | 10.04 | 1,209,006 | +0.21(+2.12%) |
May 17, 2005 | 9.612 | 9.936 | 9.612 | 9.836 | 967,442 | +0.31(+3.24%) |
May 16, 2005 | 9.651 | 9.836 | 9.497 | 9.528 | 1,120,675 | -0.19(-1.98%) |
May 13, 2005 | 9.983 | 10.13 | 9.690 | 9.720 | 1,309,578 | -0.32(-3.23%) |
May 12, 2005 | 10.53 | 10.56 | 9.913 | 10.04 | 1,710,084 | -0.59(-5.52%) |
May 11, 2005 | 10.75 | 10.78 | 10.52 | 10.63 | 782,866 | -0.16(-1.50%) |
May 10, 2005 | 10.87 | 11.05 | 10.70 | 10.79 | 785,413 | -0.08(-0.78%) |
May 09, 2005 | 10.75 | 10.92 | 10.71 | 10.88 | 730,146 | +0.09(+0.86%) |
May 06, 2005 | 10.78 | 10.92 | 10.65 | 10.79 | 578,194 | -0.16(-1.48%) |
May 05, 2005 | 11.05 | 11.05 | 10.75 | 10.95 | 540,585 | -0.03(-0.28%) |
May 04, 2005 | 10.89 | 11.02 | 10.82 | 10.98 | 678,359 | +0.24(+2.23%) |
May 03, 2005 | 10.49 | 10.81 | 10.45 | 10.74 | 993,444 | +0.22(+2.05%) |
May 02, 2005 | 10.62 | 10.62 | 10.31 | 10.52 | 1,018,236 | -0.06(-0.58%) |
Apr 29, 2005 | 10.70 | 10.92 | 10.55 | 10.58 | 1,037,075 | -0.13(-1.22%) |
Apr 28, 2005 | 10.63 | 10.94 | 10.48 | 10.72 | 1,205,182 | -0.07(-0.64%) |
Apr 27, 2005 | 11.47 | 11.50 | 10.76 | 10.79 | 1,789,700 | -0.77(-6.68%) |
Apr 26, 2005 | 11.85 | 11.87 | 11.54 | 11.56 | 723,961 | -0.15(-1.32%) |
Apr 25, 2005 | 11.73 | 11.74 | 11.28 | 11.71 | 1,123,073 | +0.05(+0.40%) |
Apr 22, 2005 | 11.78 | 11.90 | 11.63 | 11.66 | 641,250 | +0.03(+0.27%) |
Apr 21, 2005 | 11.75 | 11.92 | 11.52 | 11.63 | 605,830 | -0.08(-0.66%) |
Apr 20, 2005 | 11.70 | 12.17 | 11.65 | 11.71 | 978,497 | -0.07(-0.59%) |
Apr 19, 2005 | 11.34 | 11.84 | 11.29 | 11.78 | 1,093,429 | +0.52(+4.66%) |
Apr 18, 2005 | 11.15 | 11.37 | 11.03 | 11.26 | 832,972 | +0.15(+1.32%) |
Apr 15, 2005 | 11.10 | 11.53 | 11.07 | 11.11 | 1,091,404 | -0.06(-0.55%) |
Apr 14, 2005 | 11.51 | 11.56 | 11.07 | 11.17 | 1,676,863 | -0.42(-3.63%) |
Apr 13, 2005 | 11.72 | 11.83 | 11.56 | 11.59 | 1,146,410 | -0.20(-1.73%) |
Apr 12, 2005 | 11.94 | 12.00 | 11.66 | 11.80 | 1,106,053 | -0.15(-1.23%) |
Apr 11, 2005 | 12.10 | 12.15 | 11.83 | 11.94 | 870,186 | +0.06(+0.52%) |
Apr 08, 2005 | 12.10 | 12.15 | 11.80 | 11.88 | 961,110 | -0.17(-1.41%) |
Apr 07, 2005 | 12.16 | 12.30 | 11.91 | 12.05 | 690,414 | +0.02(+0.19%) |
Apr 06, 2005 | 12.07 | 12.43 | 11.83 | 12.03 | 857,520 | +0.09(+0.78%) |
Apr 05, 2005 | 12.06 | 12.24 | 11.90 | 11.93 | 685,900 | +0.05(+0.39%) |
Apr 04, 2005 | 11.96 | 11.97 | 11.59 | 11.89 | 1,143,244 | -0.13(-1.09%) |
Apr 01, 2005 | 12.19 | 12.33 | 11.90 | 12.02 | 773,456 | -0.21(-1.73%) |
Mar 31, 2005 | 12.26 | 12.33 | 11.96 | 12.23 | 940,660 | +0.07(+0.54%) |
Mar 30, 2005 | 11.57 | 12.19 | 11.56 | 12.17 | 1,363,841 | +0.62(+5.41%) |
Mar 29, 2005 | 11.68 | 11.94 | 11.49 | 11.54 | 1,071,237 | -0.13(-1.12%) |
Mar 28, 2005 | 11.65 | 11.84 | 11.65 | 11.67 | 861,820 | -0.02(-0.20%) |
Mar 24, 2005 | 11.86 | 12.10 | 11.69 | 11.70 | 964,270 | -0.17(-1.43%) |
Mar 23, 2005 | 11.98 | 12.15 | 11.81 | 11.87 | 1,145,127 | -0.19(-1.54%) |
Mar 22, 2005 | 12.56 | 12.60 | 11.98 | 12.05 | 1,143,876 | -0.28(-2.25%) |
Mar 21, 2005 | 12.44 | 12.49 | 12.28 | 12.33 | 1,010,390 | -0.37(-2.92%) |
Mar 18, 2005 | 12.81 | 12.96 | 12.63 | 12.70 | 682,052 | -0.21(-1.61%) |
Mar 17, 2005 | 12.88 | 13.02 | 12.74 | 12.91 | 660,887 | -0.05(-0.42%) |
Mar 16, 2005 | 13.05 | 13.30 | 12.95 | 12.96 | 574,129 | -0.08(-0.59%) |
Mar 15, 2005 | 13.11 | 13.23 | 12.93 | 13.04 | 547,441 | -0.05(-0.35%) |
Mar 14, 2005 | 12.98 | 13.19 | 12.84 | 13.08 | 645,345 | -0.15(-1.11%) |
Mar 11, 2005 | 13.31 | 13.44 | 13.15 | 13.23 | 655,295 | +0.08(+0.59%) |
Mar 10, 2005 | 13.58 | 13.58 | 13.08 | 13.15 | 910,883 | -0.37(-2.74%) |
Mar 09, 2005 | 13.56 | 13.83 | 13.37 | 13.52 | 1,318,826 | -0.05(-0.34%) |
Mar 08, 2005 | 13.32 | 13.69 | 13.22 | 13.57 | 1,327,578 | +0.49(+3.78%) |
Mar 07, 2005 | 13.13 | 13.31 | 12.90 | 13.08 | 854,787 | -0.12(-0.94%) |
Mar 04, 2005 | 12.54 | 13.30 | 12.50 | 13.20 | 1,859,321 | +0.83(+6.67%) |
Mar 03, 2005 | 12.53 | 12.64 | 12.18 | 12.37 | 1,593,805 | -0.22(-1.77%) |
Mar 02, 2005 | 12.64 | 12.77 | 12.46 | 12.60 | 1,001,219 | -0.01(-0.07%) |