Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.61 | 10.61 | 10.51 | 10.56 | 4,083,310 | -0.04(-0.40%) |
May 27, 2005 | 10.65 | 10.70 | 10.58 | 10.60 | 4,244,599 | -0.03(-0.24%) |
May 26, 2005 | 10.61 | 10.68 | 10.51 | 10.63 | 5,764,222 | +0.09(+0.82%) |
May 25, 2005 | 10.73 | 10.73 | 10.50 | 10.54 | 9,066,003 | -0.26(-2.45%) |
May 24, 2005 | 10.83 | 10.86 | 10.78 | 10.81 | 9,612,148 | -0.07(-0.66%) |
May 23, 2005 | 10.72 | 10.88 | 10.72 | 10.88 | 7,585,024 | +0.10(+0.90%) |
May 20, 2005 | 10.76 | 10.78 | 10.54 | 10.78 | 9,114,869 | -0.01(-0.12%) |
May 19, 2005 | 10.61 | 10.81 | 10.60 | 10.79 | 12,196,914 | +0.16(+1.47%) |
May 18, 2005 | 10.58 | 10.66 | 10.51 | 10.64 | 11,311,265 | +0.21(+2.01%) |
May 17, 2005 | 10.10 | 10.55 | 10.10 | 10.43 | 15,127,891 | +0.26(+2.53%) |
May 16, 2005 | 9.894 | 10.19 | 9.894 | 10.17 | 8,155,442 | +0.27(+2.70%) |
May 13, 2005 | 9.863 | 9.941 | 9.822 | 9.902 | 8,562,656 | +0.03(+0.32%) |
May 12, 2005 | 9.831 | 10.00 | 9.827 | 9.871 | 9,098,900 | -0.04(-0.36%) |
May 11, 2005 | 10.10 | 10.16 | 9.714 | 9.907 | 14,170,700 | -0.10(-0.97%) |
May 10, 2005 | 9.972 | 10.11 | 9.913 | 10.00 | 8,750,133 | -0.05(-0.54%) |
May 09, 2005 | 9.910 | 10.16 | 9.910 | 10.06 | 9,430,100 | +0.17(+1.69%) |
May 06, 2005 | 9.871 | 9.965 | 9.833 | 9.891 | 7,520,190 | +0.13(+1.30%) |
May 05, 2005 | 9.800 | 10.02 | 9.725 | 9.764 | 14,302,605 | +0.34(+3.66%) |
May 04, 2005 | 9.337 | 9.442 | 9.315 | 9.420 | 4,920,413 | +0.08(+0.89%) |
May 03, 2005 | 9.190 | 9.440 | 9.160 | 9.337 | 7,867,359 | +0.13(+1.36%) |
May 02, 2005 | 9.061 | 9.212 | 9.031 | 9.212 | 6,376,479 | +0.21(+2.33%) |
Apr 29, 2005 | 9.330 | 9.337 | 8.861 | 9.002 | 14,933,387 | -0.30(-3.18%) |
Apr 28, 2005 | 9.495 | 9.565 | 9.291 | 9.298 | 5,821,073 | -0.22(-2.32%) |
Apr 27, 2005 | 9.644 | 9.644 | 9.448 | 9.518 | 5,444,201 | -0.14(-1.49%) |
Apr 26, 2005 | 9.709 | 9.811 | 9.644 | 9.662 | 5,166,657 | -0.05(-0.50%) |
Apr 25, 2005 | 9.636 | 9.717 | 9.615 | 9.711 | 4,799,367 | +0.11(+1.11%) |
Apr 22, 2005 | 9.769 | 9.770 | 9.556 | 9.604 | 6,369,772 | -0.16(-1.68%) |
Apr 21, 2005 | 9.745 | 9.820 | 9.620 | 9.769 | 5,528,837 | +0.09(+0.89%) |
Apr 20, 2005 | 9.761 | 9.866 | 9.644 | 9.683 | 7,694,253 | -0.08(-0.80%) |
Apr 19, 2005 | 9.672 | 9.786 | 9.581 | 9.761 | 5,436,216 | +0.09(+0.96%) |
Apr 18, 2005 | 9.659 | 9.687 | 9.506 | 9.669 | 8,262,116 | +0.03(+0.36%) |
Apr 15, 2005 | 9.722 | 9.858 | 9.532 | 9.634 | 10,760,329 | -0.14(-1.44%) |
Apr 14, 2005 | 10.04 | 10.08 | 9.772 | 9.775 | 9,411,575 | -0.24(-2.44%) |
Apr 13, 2005 | 10.04 | 10.06 | 10.00 | 10.02 | 6,707,999 | -0.06(-0.56%) |
Apr 12, 2005 | 10.11 | 10.11 | 9.979 | 10.08 | 7,172,062 | -0.03(-0.33%) |
Apr 11, 2005 | 10.07 | 10.19 | 10.07 | 10.11 | 9,634,505 | +0.05(+0.50%) |
Apr 08, 2005 | 10.09 | 10.14 | 10.04 | 10.06 | 9,534,538 | -0.07(-0.73%) |
Apr 07, 2005 | 10.06 | 10.15 | 9.975 | 10.13 | 9,624,284 | +0.01(+0.11%) |
Apr 06, 2005 | 10.14 | 10.17 | 10.05 | 10.12 | 6,630,069 | -0.02(-0.15%) |
Apr 05, 2005 | 10.07 | 10.17 | 10.03 | 10.14 | 8,306,510 | +0.03(+0.29%) |
Apr 04, 2005 | 9.847 | 10.16 | 9.831 | 10.11 | 15,761,227 | +0.27(+2.79%) |
Apr 01, 2005 | 9.988 | 9.994 | 9.805 | 9.833 | 8,691,367 | -0.13(-1.30%) |
Mar 31, 2005 | 9.869 | 10.01 | 9.864 | 9.963 | 7,752,700 | +0.06(+0.63%) |
Mar 30, 2005 | 9.656 | 9.910 | 9.650 | 9.900 | 8,129,253 | +0.25(+2.55%) |
Mar 29, 2005 | 9.769 | 9.882 | 9.604 | 9.655 | 8,070,167 | -0.22(-2.27%) |
Mar 28, 2005 | 9.561 | 9.941 | 9.556 | 9.878 | 10,216,740 | +0.32(+3.32%) |
Mar 24, 2005 | 9.550 | 9.705 | 9.448 | 9.561 | 8,476,742 | +0.08(+0.83%) |
Mar 23, 2005 | 9.518 | 9.600 | 9.434 | 9.482 | 12,263,026 | -0.14(-1.43%) |
Mar 22, 2005 | 9.756 | 9.784 | 9.562 | 9.620 | 6,532,019 | -0.14(-1.40%) |
Mar 21, 2005 | 9.816 | 9.844 | 9.570 | 9.756 | 6,050,070 | -0.11(-1.13%) |
Mar 18, 2005 | 9.941 | 9.968 | 9.744 | 9.867 | 7,090,620 | -0.10(-1.05%) |
Mar 17, 2005 | 9.900 | 9.999 | 9.822 | 9.972 | 5,913,694 | +0.11(+1.11%) |
Mar 16, 2005 | 10.04 | 10.04 | 9.825 | 9.863 | 8,848,184 | -0.21(-2.10%) |
Mar 15, 2005 | 10.07 | 10.10 | 9.995 | 10.07 | 10,843,369 | -0.02(-0.16%) |
Mar 14, 2005 | 9.808 | 10.09 | 9.802 | 10.09 | 13,158,256 | +0.36(+3.70%) |
Mar 11, 2005 | 9.738 | 9.766 | 9.694 | 9.730 | 5,755,280 | -0.08(-0.80%) |
Mar 10, 2005 | 9.534 | 9.839 | 9.526 | 9.808 | 11,439,976 | +0.26(+2.70%) |
Mar 09, 2005 | 9.573 | 9.714 | 9.509 | 9.550 | 10,566,145 | +0.06(+0.64%) |
Mar 08, 2005 | 9.448 | 9.514 | 9.423 | 9.489 | 7,528,174 | -0.02(-0.23%) |
Mar 07, 2005 | 9.551 | 9.581 | 9.398 | 9.511 | 11,091,210 | -0.03(-0.33%) |
Mar 04, 2005 | 9.667 | 9.719 | 9.532 | 9.542 | 8,621,422 | -0.14(-1.46%) |
Mar 03, 2005 | 9.670 | 9.769 | 9.529 | 9.683 | 13,688,113 | +0.05(+0.54%) |
Mar 02, 2005 | 9.417 | 9.878 | 9.393 | 9.631 | 22,686,726 | +0.08(+0.89%) |