Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.77 | 11.35 | 10.42 | 11.28 | 1,957,063 | +0.40(+3.70%) |
May 27, 2005 | 10.38 | 10.88 | 10.38 | 10.87 | 1,077,059 | +0.65(+6.41%) |
May 26, 2005 | 10.33 | 10.49 | 10.18 | 10.22 | 541,574 | -0.17(-1.60%) |
May 25, 2005 | 10.48 | 10.52 | 10.19 | 10.38 | 647,187 | -0.02(-0.23%) |
May 24, 2005 | 10.44 | 10.49 | 10.27 | 10.41 | 520,357 | +0.08(+0.76%) |
May 23, 2005 | 9.934 | 10.34 | 9.934 | 10.33 | 637,468 | +0.42(+4.22%) |
May 20, 2005 | 9.990 | 10.10 | 9.832 | 9.911 | 838,418 | -0.21(-2.10%) |
May 19, 2005 | 10.25 | 10.34 | 10.06 | 10.12 | 804,105 | -0.15(-1.46%) |
May 18, 2005 | 10.11 | 10.37 | 10.11 | 10.27 | 1,182,020 | +0.21(+2.12%) |
May 17, 2005 | 9.832 | 10.16 | 9.832 | 10.06 | 945,848 | +0.32(+3.24%) |
May 16, 2005 | 9.871 | 10.06 | 9.713 | 9.745 | 1,095,660 | -0.20(-1.98%) |
May 13, 2005 | 10.21 | 10.36 | 9.911 | 9.942 | 1,280,347 | -0.33(-3.23%) |
May 12, 2005 | 10.77 | 10.80 | 10.14 | 10.27 | 1,671,914 | -0.60(-5.52%) |
May 11, 2005 | 10.99 | 11.02 | 10.76 | 10.87 | 765,392 | -0.17(-1.50%) |
May 10, 2005 | 11.12 | 11.31 | 10.94 | 11.04 | 767,882 | -0.09(-0.78%) |
May 09, 2005 | 11.00 | 11.17 | 10.95 | 11.13 | 713,849 | +0.09(+0.86%) |
May 06, 2005 | 11.02 | 11.17 | 10.89 | 11.03 | 565,288 | -0.17(-1.48%) |
May 05, 2005 | 11.30 | 11.30 | 11.00 | 11.20 | 528,519 | -0.03(-0.28%) |
May 04, 2005 | 11.13 | 11.27 | 11.06 | 11.23 | 663,217 | +0.24(+2.23%) |
May 03, 2005 | 10.73 | 11.05 | 10.68 | 10.98 | 971,270 | +0.22(+2.05%) |
May 02, 2005 | 10.87 | 10.87 | 10.55 | 10.76 | 995,509 | -0.06(-0.58%) |
Apr 29, 2005 | 10.94 | 11.17 | 10.79 | 10.83 | 1,013,926 | -0.13(-1.22%) |
Apr 28, 2005 | 10.87 | 11.19 | 10.72 | 10.96 | 1,178,281 | -0.07(-0.64%) |
Apr 27, 2005 | 11.73 | 11.77 | 11.01 | 11.03 | 1,749,752 | -0.79(-6.68%) |
Apr 26, 2005 | 12.12 | 12.14 | 11.80 | 11.82 | 707,801 | -0.16(-1.32%) |
Apr 25, 2005 | 11.99 | 12.01 | 11.54 | 11.98 | 1,098,005 | +0.05(+0.40%) |
Apr 22, 2005 | 12.05 | 12.18 | 11.90 | 11.93 | 626,937 | +0.03(+0.27%) |
Apr 21, 2005 | 12.02 | 12.19 | 11.78 | 11.90 | 592,307 | -0.08(-0.66%) |
Apr 20, 2005 | 11.97 | 12.45 | 11.91 | 11.98 | 956,657 | -0.07(-0.59%) |
Apr 19, 2005 | 11.60 | 12.11 | 11.55 | 12.05 | 1,069,023 | +0.54(+4.66%) |
Apr 18, 2005 | 11.40 | 11.63 | 11.28 | 11.51 | 814,380 | +0.15(+1.32%) |
Apr 15, 2005 | 11.35 | 11.80 | 11.32 | 11.36 | 1,067,043 | -0.06(-0.55%) |
Apr 14, 2005 | 11.77 | 11.82 | 11.32 | 11.43 | 1,639,434 | -0.43(-3.63%) |
Apr 13, 2005 | 11.99 | 12.10 | 11.83 | 11.86 | 1,120,822 | -0.21(-1.73%) |
Apr 12, 2005 | 12.21 | 12.28 | 11.92 | 12.06 | 1,081,365 | -0.15(-1.23%) |
Apr 11, 2005 | 12.37 | 12.43 | 12.10 | 12.21 | 850,763 | +0.06(+0.52%) |
Apr 08, 2005 | 12.38 | 12.43 | 12.07 | 12.15 | 939,657 | -0.17(-1.41%) |
Apr 07, 2005 | 12.44 | 12.59 | 12.18 | 12.33 | 675,003 | +0.02(+0.19%) |
Apr 06, 2005 | 12.35 | 12.71 | 12.10 | 12.30 | 838,380 | +0.09(+0.77%) |
Apr 05, 2005 | 12.33 | 12.51 | 12.17 | 12.21 | 670,590 | +0.05(+0.39%) |
Apr 04, 2005 | 12.23 | 12.25 | 11.85 | 12.16 | 1,117,725 | -0.13(-1.09%) |
Apr 01, 2005 | 12.47 | 12.61 | 12.17 | 12.29 | 756,192 | -0.22(-1.73%) |
Mar 31, 2005 | 12.54 | 12.61 | 12.23 | 12.51 | 919,664 | +0.07(+0.54%) |
Mar 30, 2005 | 11.84 | 12.47 | 11.83 | 12.44 | 1,333,399 | +0.64(+5.41%) |
Mar 29, 2005 | 11.95 | 12.21 | 11.75 | 11.80 | 1,047,326 | -0.13(-1.12%) |
Mar 28, 2005 | 11.91 | 12.11 | 11.91 | 11.94 | 842,583 | -0.02(-0.20%) |
Mar 24, 2005 | 12.13 | 12.37 | 11.95 | 11.96 | 942,747 | -0.17(-1.43%) |
Mar 23, 2005 | 12.25 | 12.43 | 12.08 | 12.14 | 1,119,567 | -0.19(-1.54%) |
Mar 22, 2005 | 12.85 | 12.89 | 12.25 | 12.33 | 1,118,344 | -0.28(-2.25%) |
Mar 21, 2005 | 12.73 | 12.78 | 12.56 | 12.61 | 987,838 | -0.38(-2.92%) |
Mar 18, 2005 | 13.11 | 13.26 | 12.92 | 12.99 | 666,828 | -0.21(-1.61%) |
Mar 17, 2005 | 13.18 | 13.32 | 13.03 | 13.20 | 646,135 | -0.06(-0.42%) |
Mar 16, 2005 | 13.34 | 13.60 | 13.24 | 13.26 | 561,314 | -0.08(-0.59%) |
Mar 15, 2005 | 13.41 | 13.53 | 13.22 | 13.34 | 535,221 | -0.05(-0.35%) |
Mar 14, 2005 | 13.27 | 13.49 | 13.14 | 13.38 | 630,940 | -0.15(-1.11%) |
Mar 11, 2005 | 13.61 | 13.75 | 13.45 | 13.53 | 640,668 | +0.08(+0.59%) |
Mar 10, 2005 | 13.89 | 13.89 | 13.37 | 13.45 | 890,551 | -0.38(-2.74%) |
Mar 09, 2005 | 13.87 | 14.15 | 13.67 | 13.83 | 1,289,389 | -0.05(-0.34%) |
Mar 08, 2005 | 13.62 | 14.01 | 13.52 | 13.88 | 1,297,946 | +0.50(+3.78%) |
Mar 07, 2005 | 13.43 | 13.61 | 13.19 | 13.37 | 835,707 | -0.13(-0.93%) |
Mar 04, 2005 | 12.82 | 13.60 | 12.78 | 13.50 | 1,817,819 | +0.84(+6.67%) |
Mar 03, 2005 | 12.81 | 12.93 | 12.46 | 12.66 | 1,558,230 | -0.23(-1.77%) |
Mar 02, 2005 | 12.93 | 13.06 | 12.74 | 12.88 | 978,871 | -0.01(-0.07%) |