Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.31 | 10.32 | 10.21 | 10.27 | 214,650 | -0.03(-0.26%) |
May 27, 2005 | 10.23 | 10.30 | 10.23 | 10.30 | 199,318 | +0.10(+0.97%) |
May 26, 2005 | 10.13 | 10.22 | 10.13 | 10.20 | 592,844 | +0.08(+0.82%) |
May 25, 2005 | 10.12 | 10.15 | 10.07 | 10.12 | 341,567 | +0.02(+0.24%) |
May 24, 2005 | 10.03 | 10.10 | 9.961 | 10.10 | 292,163 | +0.07(+0.67%) |
May 23, 2005 | 10.01 | 10.05 | 9.983 | 10.03 | 275,979 | +0.02(+0.19%) |
May 20, 2005 | 9.958 | 10.01 | 9.940 | 10.01 | 201,873 | +0.02(+0.23%) |
May 19, 2005 | 10.01 | 10.02 | 9.948 | 9.986 | 304,940 | -0.02(-0.16%) |
May 18, 2005 | 9.862 | 10.02 | 9.840 | 10.00 | 531,516 | +0.25(+2.60%) |
May 17, 2005 | 9.662 | 9.751 | 9.636 | 9.749 | 259,795 | +0.11(+1.11%) |
May 16, 2005 | 9.556 | 9.656 | 9.555 | 9.642 | 217,206 | +0.08(+0.86%) |
May 13, 2005 | 9.615 | 9.690 | 9.484 | 9.560 | 373,083 | -0.11(-1.14%) |
May 12, 2005 | 9.873 | 9.890 | 9.633 | 9.670 | 741,907 | -0.19(-1.93%) |
May 11, 2005 | 9.806 | 9.860 | 9.687 | 9.860 | 241,907 | +0.06(+0.56%) |
May 10, 2005 | 10.04 | 10.04 | 9.805 | 9.805 | 472,742 | -0.27(-2.70%) |
May 09, 2005 | 10.03 | 10.08 | 10.00 | 10.08 | 395,229 | +0.08(+0.76%) |
May 06, 2005 | 10.07 | 10.07 | 9.986 | 10.00 | 654,173 | +0.03(+0.27%) |
May 05, 2005 | 9.919 | 10.06 | 9.859 | 9.974 | 942,078 | +0.06(+0.56%) |
May 04, 2005 | 9.637 | 9.919 | 9.637 | 9.919 | 391,822 | +0.28(+2.94%) |
May 03, 2005 | 9.614 | 9.683 | 9.574 | 9.636 | 143,100 | +0.05(+0.53%) |
May 02, 2005 | 9.545 | 9.586 | 9.501 | 9.586 | 197,614 | +0.11(+1.16%) |
Apr 29, 2005 | 9.486 | 9.486 | 9.325 | 9.475 | 172,913 | +0.14(+1.52%) |
Apr 28, 2005 | 9.580 | 9.580 | 9.333 | 9.333 | 564,735 | -0.30(-3.14%) |
Apr 27, 2005 | 9.703 | 9.703 | 9.542 | 9.636 | 356,899 | -0.10(-0.98%) |
Apr 26, 2005 | 9.662 | 9.802 | 9.615 | 9.731 | 376,490 | +0.09(+0.97%) |
Apr 25, 2005 | 9.480 | 9.654 | 9.451 | 9.637 | 131,175 | +0.23(+2.41%) |
Apr 22, 2005 | 9.566 | 9.567 | 9.392 | 9.411 | 150,766 | -0.12(-1.31%) |
Apr 21, 2005 | 9.398 | 9.536 | 9.323 | 9.535 | 328,790 | +0.20(+2.16%) |
Apr 20, 2005 | 9.580 | 9.580 | 9.333 | 9.333 | 464,224 | -0.25(-2.66%) |
Apr 19, 2005 | 9.519 | 9.588 | 9.467 | 9.588 | 482,112 | +0.38(+4.08%) |
Apr 18, 2005 | 9.145 | 9.216 | 9.098 | 9.212 | 583,475 | -0.01(-0.15%) |
Apr 15, 2005 | 9.345 | 9.366 | 9.219 | 9.226 | 795,570 | -0.23(-2.48%) |
Apr 14, 2005 | 9.707 | 9.707 | 9.438 | 9.461 | 320,272 | -0.23(-2.39%) |
Apr 13, 2005 | 9.830 | 9.862 | 9.682 | 9.693 | 372,231 | -0.11(-1.13%) |
Apr 12, 2005 | 9.732 | 9.805 | 9.603 | 9.803 | 678,023 | +0.08(+0.80%) |
Apr 11, 2005 | 9.774 | 9.774 | 9.687 | 9.725 | 622,657 | -0.01(-0.11%) |
Apr 08, 2005 | 9.772 | 9.772 | 9.717 | 9.736 | 754,684 | -0.02(-0.16%) |
Apr 07, 2005 | 9.603 | 9.751 | 9.587 | 9.751 | 209,539 | +0.18(+1.91%) |
Apr 06, 2005 | 9.587 | 9.646 | 9.568 | 9.568 | 365,417 | -0.03(-0.31%) |
Apr 05, 2005 | 9.615 | 9.718 | 9.509 | 9.597 | 388,415 | +0.01(+0.10%) |
Apr 04, 2005 | 9.655 | 9.655 | 9.538 | 9.588 | 364,565 | -0.12(-1.25%) |
Apr 01, 2005 | 9.697 | 9.815 | 9.659 | 9.709 | 540,885 | +0.11(+1.12%) |
Mar 31, 2005 | 9.475 | 9.624 | 9.475 | 9.601 | 417,376 | +0.13(+1.36%) |
Mar 30, 2005 | 9.275 | 9.472 | 9.275 | 9.472 | 591,993 | +0.19(+2.06%) |
Mar 29, 2005 | 9.445 | 9.474 | 9.277 | 9.280 | 473,594 | -0.12(-1.25%) |
Mar 28, 2005 | 9.462 | 9.474 | 9.394 | 9.398 | 329,642 | -0.09(-0.90%) |
Mar 24, 2005 | 9.426 | 9.527 | 9.426 | 9.484 | 774,275 | +0.14(+1.53%) |
Mar 23, 2005 | 9.603 | 9.603 | 9.324 | 9.340 | 1,486,371 | -0.25(-2.62%) |
Mar 22, 2005 | 9.744 | 9.879 | 9.592 | 9.592 | 816,013 | -0.08(-0.79%) |
Mar 21, 2005 | 9.804 | 9.804 | 9.646 | 9.668 | 1,454,003 | -0.15(-1.48%) |
Mar 18, 2005 | 9.899 | 9.900 | 9.777 | 9.813 | 362,861 | -0.10(-1.01%) |
Mar 17, 2005 | 9.628 | 9.914 | 9.628 | 9.913 | 1,024,701 | +0.26(+2.70%) |
Mar 16, 2005 | 9.662 | 9.698 | 9.594 | 9.653 | 1,755,536 | -0.05(-0.48%) |
Mar 15, 2005 | 9.815 | 9.860 | 9.698 | 9.700 | 1,164,395 | -0.15(-1.53%) |
Mar 14, 2005 | 10.03 | 10.10 | 9.822 | 9.850 | 2,094,548 | -0.26(-2.60%) |
Mar 11, 2005 | 10.10 | 10.25 | 10.07 | 10.11 | 970,187 | +0.05(+0.45%) |
Mar 10, 2005 | 10.30 | 10.30 | 10.07 | 10.07 | 3,179,726 | -0.23(-2.27%) |
Mar 09, 2005 | 10.48 | 10.49 | 10.30 | 10.30 | 1,401,192 | -0.21(-2.02%) |
Mar 08, 2005 | 10.61 | 10.62 | 10.48 | 10.51 | 638,841 | -0.12(-1.14%) |
Mar 07, 2005 | 10.68 | 10.72 | 10.61 | 10.63 | 964,224 | +0.02(+0.22%) |
Mar 04, 2005 | 10.49 | 10.62 | 10.48 | 10.61 | 946,337 | +0.19(+1.84%) |
Mar 03, 2005 | 10.45 | 10.49 | 10.37 | 10.42 | 695,911 | +0.06(+0.61%) |
Mar 02, 2005 | 10.31 | 10.39 | 10.21 | 10.36 | 768,313 | +0.01(+0.09%) |