Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.26 | 10.26 | 9.808 | 9.839 | 14,887 | -0.01(-0.10%) |
May 27, 2005 | 9.949 | 10.02 | 9.789 | 9.848 | 12,344 | -0.08(-0.79%) |
May 26, 2005 | 10.03 | 10.16 | 9.927 | 9.927 | 11,489 | -0.09(-0.88%) |
May 25, 2005 | 10.10 | 10.10 | 9.783 | 10.01 | 10,212 | +0.21(+2.17%) |
May 24, 2005 | 10.26 | 10.26 | 9.801 | 9.801 | 3,829 | -0.13(-1.29%) |
May 23, 2005 | 10.42 | 10.42 | 9.930 | 9.930 | 12,143 | -0.19(-1.89%) |
May 20, 2005 | 10.13 | 10.57 | 9.438 | 10.12 | 75,103 | -0.14(-1.33%) |
May 19, 2005 | 10.07 | 10.26 | 9.826 | 10.26 | 21,398 | +0.09(+0.91%) |
May 18, 2005 | 9.745 | 10.16 | 9.739 | 10.16 | 14,999 | +0.29(+2.92%) |
May 17, 2005 | 9.828 | 10.34 | 9.801 | 9.877 | 9,788 | +0.01(+0.10%) |
May 16, 2005 | 10.55 | 10.55 | 9.729 | 9.867 | 16,994 | -0.32(-3.17%) |
May 13, 2005 | 10.73 | 10.73 | 10.13 | 10.19 | 59,800 | +0.08(+0.84%) |
May 12, 2005 | 10.12 | 10.12 | 9.845 | 10.11 | 18,315 | +0.08(+0.78%) |
May 11, 2005 | 9.679 | 10.12 | 9.642 | 10.03 | 32,150 | +0.32(+3.33%) |
May 10, 2005 | 9.400 | 9.710 | 9.193 | 9.704 | 37,176 | +0.29(+3.13%) |
May 09, 2005 | 9.560 | 9.560 | 9.410 | 9.410 | 29,967 | -0.13(-1.35%) |
May 06, 2005 | 9.466 | 9.710 | 9.466 | 9.538 | 32,354 | +0.00(+0.00%) |
May 05, 2005 | 9.306 | 9.541 | 9.306 | 9.538 | 38,271 | +0.04(+0.46%) |
May 04, 2005 | 9.306 | 9.645 | 9.306 | 9.494 | 23,862 | -0.06(-0.66%) |
May 03, 2005 | 9.463 | 9.745 | 9.331 | 9.557 | 30,784 | +0.09(+0.99%) |
May 02, 2005 | 9.638 | 9.701 | 9.325 | 9.463 | 31,661 | -0.03(-0.36%) |
Apr 29, 2005 | 9.557 | 9.864 | 9.494 | 9.497 | 36,870 | +0.02(+0.20%) |
Apr 28, 2005 | 9.582 | 9.582 | 9.479 | 9.479 | 11,948 | -0.08(-0.79%) |
Apr 27, 2005 | 10.11 | 10.11 | 9.554 | 9.554 | 23,227 | -0.47(-4.72%) |
Apr 26, 2005 | 10.26 | 10.34 | 10.02 | 10.03 | 25,843 | -0.31(-3.03%) |
Apr 25, 2005 | 10.03 | 10.34 | 10.01 | 10.34 | 9,475 | +0.56(+5.70%) |
Apr 22, 2005 | 9.557 | 10.03 | 9.557 | 9.783 | 18,270 | -0.19(-1.92%) |
Apr 21, 2005 | 10.24 | 10.24 | 9.400 | 9.974 | 65,640 | +0.38(+3.99%) |
Apr 20, 2005 | 9.870 | 10.34 | 9.450 | 9.591 | 90,731 | -0.33(-3.29%) |
Apr 19, 2005 | 9.739 | 9.964 | 9.651 | 9.917 | 18,245 | +0.43(+4.49%) |
Apr 18, 2005 | 9.303 | 9.640 | 8.695 | 9.491 | 98,512 | -0.05(-0.53%) |
Apr 15, 2005 | 9.717 | 9.792 | 9.385 | 9.541 | 74,758 | -0.24(-2.40%) |
Apr 14, 2005 | 9.748 | 9.936 | 9.748 | 9.776 | 46,712 | -0.24(-2.35%) |
Apr 13, 2005 | 9.870 | 10.06 | 9.714 | 10.01 | 21,548 | +0.14(+1.43%) |
Apr 12, 2005 | 10.03 | 10.28 | 9.779 | 9.870 | 45,901 | -0.21(-2.08%) |
Apr 11, 2005 | 10.41 | 10.41 | 9.839 | 10.08 | 54,247 | -0.54(-5.10%) |
Apr 08, 2005 | 10.63 | 10.63 | 10.34 | 10.62 | 18,596 | -0.01(-0.09%) |
Apr 07, 2005 | 10.37 | 10.64 | 10.37 | 10.63 | 24,691 | +0.08(+0.80%) |
Apr 06, 2005 | 10.42 | 10.69 | 10.41 | 10.55 | 45,349 | +0.03(+0.33%) |
Apr 05, 2005 | 10.39 | 10.73 | 10.39 | 10.51 | 51,097 | -0.14(-1.29%) |
Apr 04, 2005 | 10.34 | 10.73 | 10.34 | 10.65 | 45,113 | +0.31(+3.00%) |
Apr 01, 2005 | 10.23 | 10.34 | 10.23 | 10.34 | 13,107 | +0.00(+0.03%) |
Mar 31, 2005 | 10.02 | 10.34 | 9.967 | 10.34 | 59,573 | +0.39(+3.87%) |
Mar 30, 2005 | 9.717 | 9.952 | 9.689 | 9.952 | 24,551 | +0.16(+1.66%) |
Mar 29, 2005 | 9.898 | 9.917 | 9.717 | 9.789 | 22,279 | -0.10(-1.01%) |
Mar 28, 2005 | 9.842 | 10.00 | 9.842 | 9.889 | 32,536 | -0.07(-0.66%) |
Mar 24, 2005 | 9.949 | 10.18 | 9.870 | 9.955 | 45,573 | -0.09(-0.87%) |
Mar 23, 2005 | 10.46 | 10.48 | 10.03 | 10.04 | 93,297 | -0.52(-4.90%) |
Mar 22, 2005 | 10.12 | 10.76 | 10.04 | 10.56 | 124,285 | +0.44(+4.33%) |
Mar 21, 2005 | 10.12 | 10.34 | 10.07 | 10.12 | 156,021 | -0.54(-5.03%) |
Mar 18, 2005 | 10.28 | 10.72 | 10.28 | 10.66 | 30,988 | +0.13(+1.19%) |
Mar 17, 2005 | 10.65 | 10.75 | 10.43 | 10.53 | 149,664 | -0.01(-0.12%) |
Mar 16, 2005 | 10.35 | 10.76 | 10.35 | 10.54 | 25,247 | -0.17(-1.61%) |
Mar 15, 2005 | 10.29 | 10.72 | 10.07 | 10.72 | 70,252 | +0.66(+6.58%) |
Mar 14, 2005 | 9.855 | 10.24 | 9.717 | 10.06 | 58,999 | +0.04(+0.44%) |
Mar 11, 2005 | 10.38 | 10.38 | 9.892 | 10.01 | 370,253 | -0.47(-4.48%) |
Mar 10, 2005 | 10.59 | 10.81 | 10.41 | 10.48 | 65,995 | -0.20(-1.91%) |
Mar 09, 2005 | 10.68 | 10.75 | 10.61 | 10.69 | 20,140 | +0.03(+0.30%) |
Mar 08, 2005 | 10.72 | 10.75 | 10.43 | 10.65 | 32,778 | +0.06(+0.53%) |
Mar 07, 2005 | 10.59 | 10.72 | 10.40 | 10.60 | 34,936 | +0.01(+0.12%) |
Mar 04, 2005 | 10.62 | 10.62 | 10.34 | 10.58 | 29,874 | +0.09(+0.90%) |
Mar 03, 2005 | 10.32 | 10.63 | 10.29 | 10.49 | 44,986 | +0.15(+1.45%) |
Mar 02, 2005 | 10.61 | 10.62 | 10.22 | 10.34 | 27,624 | +0.05(+0.49%) |