Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.58 | 11.60 | 11.44 | 11.53 | 6,776,536 | -0.06(-0.56%) |
May 27, 2005 | 11.50 | 11.65 | 11.47 | 11.60 | 6,057,860 | +0.13(+1.14%) |
May 26, 2005 | 11.45 | 11.55 | 11.37 | 11.46 | 7,388,060 | +0.19(+1.68%) |
May 25, 2005 | 11.07 | 11.31 | 11.00 | 11.28 | 8,375,248 | +0.21(+1.94%) |
May 24, 2005 | 11.02 | 11.08 | 10.91 | 11.06 | 7,725,365 | +0.07(+0.68%) |
May 23, 2005 | 10.69 | 10.99 | 10.69 | 10.99 | 7,388,377 | +0.26(+2.38%) |
May 20, 2005 | 10.72 | 10.84 | 10.63 | 10.73 | 6,888,442 | -0.01(-0.12%) |
May 19, 2005 | 10.61 | 10.74 | 10.55 | 10.74 | 7,461,291 | +0.18(+1.67%) |
May 18, 2005 | 10.66 | 10.79 | 10.50 | 10.57 | 7,324,340 | -0.01(-0.07%) |
May 17, 2005 | 10.31 | 10.61 | 10.31 | 10.58 | 5,771,278 | +0.18(+1.75%) |
May 16, 2005 | 10.42 | 10.42 | 10.10 | 10.39 | 12,505,968 | -0.06(-0.53%) |
May 13, 2005 | 10.71 | 10.77 | 10.33 | 10.45 | 9,606,539 | -0.23(-2.14%) |
May 12, 2005 | 11.11 | 11.11 | 10.66 | 10.68 | 9,923,238 | -0.44(-3.92%) |
May 11, 2005 | 10.88 | 11.14 | 10.88 | 11.11 | 10,717,046 | +0.23(+2.16%) |
May 10, 2005 | 11.17 | 11.17 | 10.85 | 10.88 | 6,794,606 | -0.27(-2.45%) |
May 09, 2005 | 11.22 | 11.22 | 11.11 | 11.15 | 8,080,423 | +0.04(+0.36%) |
May 06, 2005 | 11.20 | 11.27 | 11.09 | 11.11 | 6,579,035 | +0.07(+0.61%) |
May 05, 2005 | 10.96 | 11.10 | 10.90 | 11.04 | 5,187,651 | +0.18(+1.64%) |
May 04, 2005 | 10.86 | 10.90 | 10.65 | 10.87 | 8,358,129 | +0.09(+0.82%) |
May 03, 2005 | 11.06 | 11.08 | 10.77 | 10.78 | 9,527,919 | -0.26(-2.38%) |
May 02, 2005 | 10.89 | 11.05 | 10.79 | 11.04 | 6,653,851 | +0.16(+1.45%) |
Apr 29, 2005 | 10.80 | 11.01 | 10.70 | 10.88 | 13,497,277 | +0.27(+2.53%) |
Apr 28, 2005 | 10.89 | 10.89 | 10.58 | 10.61 | 15,434,880 | -0.35(-3.22%) |
Apr 27, 2005 | 11.19 | 11.24 | 10.93 | 10.97 | 10,809,615 | -0.38(-3.31%) |
Apr 26, 2005 | 11.60 | 11.69 | 11.34 | 11.34 | 8,269,682 | -0.23(-2.00%) |
Apr 25, 2005 | 11.55 | 11.71 | 11.44 | 11.58 | 8,798,465 | +0.30(+2.69%) |
Apr 22, 2005 | 11.24 | 11.44 | 11.10 | 11.27 | 6,674,140 | +0.04(+0.35%) |
Apr 21, 2005 | 10.95 | 11.23 | 10.87 | 11.23 | 8,587,332 | +0.39(+3.58%) |
Apr 20, 2005 | 10.99 | 11.27 | 10.84 | 10.84 | 12,150,276 | -0.16(-1.43%) |
Apr 19, 2005 | 10.76 | 11.02 | 10.75 | 11.00 | 11,291,479 | +0.30(+2.82%) |
Apr 18, 2005 | 10.20 | 10.72 | 10.15 | 10.70 | 11,383,414 | +0.37(+3.59%) |
Apr 15, 2005 | 10.85 | 10.85 | 10.27 | 10.33 | 13,339,086 | -0.48(-4.42%) |
Apr 14, 2005 | 10.82 | 11.02 | 10.73 | 10.81 | 11,510,537 | -0.01(-0.07%) |
Apr 13, 2005 | 11.30 | 11.42 | 10.79 | 10.82 | 13,903,692 | -0.49(-4.31%) |
Apr 12, 2005 | 11.48 | 11.53 | 11.20 | 11.30 | 6,871,958 | -0.17(-1.51%) |
Apr 11, 2005 | 11.39 | 11.55 | 11.28 | 11.48 | 10,523,983 | +0.09(+0.76%) |
Apr 08, 2005 | 11.52 | 11.65 | 11.38 | 11.39 | 7,713,001 | -0.13(-1.10%) |
Apr 07, 2005 | 11.77 | 11.81 | 11.37 | 11.52 | 10,050,044 | -0.18(-1.54%) |
Apr 06, 2005 | 11.57 | 11.82 | 11.46 | 11.70 | 7,789,719 | +0.17(+1.46%) |
Apr 05, 2005 | 11.58 | 11.74 | 11.45 | 11.53 | 8,040,479 | -0.09(-0.75%) |
Apr 04, 2005 | 11.67 | 11.79 | 11.53 | 11.61 | 13,745,184 | +0.00(+0.00%) |
Apr 01, 2005 | 11.47 | 11.65 | 11.43 | 11.61 | 8,853,308 | +0.39(+3.47%) |
Mar 31, 2005 | 11.14 | 11.29 | 11.08 | 11.22 | 9,192,833 | +0.26(+2.40%) |
Mar 30, 2005 | 10.83 | 10.96 | 10.57 | 10.96 | 8,405,365 | +0.17(+1.59%) |
Mar 29, 2005 | 11.06 | 11.17 | 10.77 | 10.79 | 6,232,536 | -0.13(-1.18%) |
Mar 28, 2005 | 10.70 | 11.14 | 10.70 | 10.92 | 6,487,734 | -0.09(-0.82%) |
Mar 24, 2005 | 11.03 | 11.14 | 10.84 | 11.01 | 8,077,253 | +0.15(+1.35%) |
Mar 23, 2005 | 11.06 | 11.22 | 10.77 | 10.86 | 14,292,354 | -0.36(-3.23%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.22 | 11.22 | 8,051,257 | -0.23(-2.00%) |
Mar 21, 2005 | 11.65 | 11.67 | 11.36 | 11.45 | 8,786,418 | -0.22(-1.89%) |
Mar 18, 2005 | 11.48 | 11.69 | 11.45 | 11.67 | 10,592,142 | +0.20(+1.73%) |
Mar 17, 2005 | 11.28 | 11.50 | 11.27 | 11.48 | 7,757,384 | +0.28(+2.48%) |
Mar 16, 2005 | 11.15 | 11.39 | 11.01 | 11.20 | 6,637,366 | +0.05(+0.45%) |
Mar 15, 2005 | 11.36 | 11.50 | 11.14 | 11.15 | 7,235,892 | -0.27(-2.38%) |
Mar 14, 2005 | 11.38 | 11.45 | 11.08 | 11.42 | 8,851,723 | +0.17(+1.54%) |
Mar 11, 2005 | 11.12 | 11.41 | 11.06 | 11.25 | 8,182,502 | +0.12(+1.12%) |
Mar 10, 2005 | 11.20 | 11.20 | 10.88 | 11.12 | 10,369,596 | -0.08(-0.69%) |
Mar 09, 2005 | 11.72 | 11.78 | 11.18 | 11.20 | 11,572,672 | -0.36(-3.15%) |
Mar 08, 2005 | 11.66 | 11.81 | 11.53 | 11.56 | 7,464,461 | +0.07(+0.59%) |
Mar 07, 2005 | 11.51 | 11.55 | 11.36 | 11.49 | 5,978,923 | -0.12(-1.05%) |
Mar 04, 2005 | 11.55 | 11.72 | 11.41 | 11.62 | 7,954,251 | +0.10(+0.88%) |
Mar 03, 2005 | 11.37 | 11.80 | 11.32 | 11.52 | 11,507,050 | +0.33(+2.92%) |
Mar 02, 2005 | 11.08 | 11.23 | 10.94 | 11.19 | 10,466,603 | +0.26(+2.35%) |