Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.11 | 10.11 | 9.985 | 10.02 | 850,787 | -0.12(-1.18%) |
May 27, 2005 | 10.11 | 10.22 | 10.11 | 10.14 | 527,478 | +0.01(+0.09%) |
May 26, 2005 | 10.03 | 10.14 | 10.03 | 10.13 | 995,773 | +0.12(+1.22%) |
May 25, 2005 | 10.13 | 10.13 | 9.902 | 10.01 | 1,006,627 | -0.13(-1.26%) |
May 24, 2005 | 10.07 | 10.21 | 10.02 | 10.14 | 1,759,724 | +0.19(+1.93%) |
May 23, 2005 | 9.993 | 10.01 | 9.809 | 9.944 | 1,495,339 | -0.06(-0.58%) |
May 20, 2005 | 10.13 | 10.16 | 9.981 | 10.00 | 578,649 | -0.11(-1.09%) |
May 19, 2005 | 10.18 | 10.19 | 10.04 | 10.11 | 1,103,284 | -0.06(-0.55%) |
May 18, 2005 | 10.06 | 10.23 | 9.907 | 10.17 | 3,518,674 | +0.57(+5.93%) |
May 17, 2005 | 9.586 | 9.626 | 9.493 | 9.600 | 951,321 | +0.01(+0.14%) |
May 16, 2005 | 9.257 | 9.621 | 9.248 | 9.586 | 1,952,780 | +0.35(+3.77%) |
May 13, 2005 | 9.403 | 9.412 | 9.199 | 9.238 | 1,417,290 | -0.13(-1.40%) |
May 12, 2005 | 9.577 | 9.602 | 9.314 | 9.370 | 1,519,116 | -0.20(-2.04%) |
May 11, 2005 | 9.463 | 9.625 | 9.437 | 9.565 | 1,655,314 | +0.10(+1.08%) |
May 10, 2005 | 9.383 | 9.536 | 9.383 | 9.463 | 1,356,815 | -0.01(-0.10%) |
May 09, 2005 | 9.492 | 9.557 | 9.422 | 9.472 | 1,068,136 | -0.02(-0.18%) |
May 06, 2005 | 9.573 | 9.613 | 9.480 | 9.490 | 877,148 | -0.04(-0.43%) |
May 05, 2005 | 9.490 | 9.571 | 9.488 | 9.530 | 953,130 | +0.02(+0.16%) |
May 04, 2005 | 9.420 | 9.515 | 9.385 | 9.515 | 1,077,957 | +0.09(+1.01%) |
May 03, 2005 | 9.528 | 9.563 | 9.362 | 9.420 | 1,777,298 | -0.09(-0.94%) |
May 02, 2005 | 9.375 | 9.528 | 9.374 | 9.509 | 1,847,078 | +0.14(+1.47%) |
Apr 29, 2005 | 9.403 | 9.433 | 9.281 | 9.372 | 1,927,970 | +0.00(+0.02%) |
Apr 28, 2005 | 9.567 | 9.567 | 9.306 | 9.370 | 2,484,652 | -0.22(-2.34%) |
Apr 27, 2005 | 9.317 | 9.671 | 9.126 | 9.594 | 6,052,430 | -0.04(-0.46%) |
Apr 26, 2005 | 9.906 | 9.909 | 9.637 | 9.639 | 1,999,816 | -0.28(-2.83%) |
Apr 25, 2005 | 9.857 | 9.983 | 9.788 | 9.919 | 765,760 | +0.09(+0.96%) |
Apr 22, 2005 | 10.03 | 10.03 | 9.720 | 9.824 | 1,533,072 | -0.21(-2.05%) |
Apr 21, 2005 | 9.886 | 10.04 | 9.867 | 10.03 | 1,626,369 | +0.16(+1.65%) |
Apr 20, 2005 | 10.18 | 10.18 | 9.797 | 9.867 | 2,621,367 | -0.30(-2.93%) |
Apr 19, 2005 | 10.10 | 10.30 | 10.09 | 10.16 | 1,684,001 | +0.07(+0.65%) |
Apr 18, 2005 | 10.05 | 10.16 | 9.929 | 10.10 | 1,685,810 | +0.04(+0.38%) |
Apr 15, 2005 | 10.19 | 10.28 | 10.01 | 10.06 | 2,404,276 | -0.13(-1.27%) |
Apr 14, 2005 | 10.17 | 10.30 | 10.05 | 10.19 | 2,628,603 | +0.05(+0.46%) |
Apr 13, 2005 | 10.45 | 10.45 | 10.12 | 10.14 | 3,974,306 | -0.40(-3.80%) |
Apr 12, 2005 | 10.15 | 10.64 | 10.04 | 10.54 | 5,313,547 | +0.55(+5.50%) |
Apr 11, 2005 | 10.17 | 10.17 | 9.925 | 9.995 | 4,118,516 | -0.24(-2.38%) |
Apr 08, 2005 | 10.29 | 10.35 | 10.24 | 10.24 | 1,146,444 | -0.06(-0.62%) |
Apr 07, 2005 | 10.28 | 10.32 | 10.26 | 10.30 | 815,381 | +0.04(+0.38%) |
Apr 06, 2005 | 10.27 | 10.29 | 10.23 | 10.26 | 1,005,594 | +0.03(+0.28%) |
Apr 05, 2005 | 10.11 | 10.25 | 10.11 | 10.23 | 1,164,018 | +0.10(+1.01%) |
Apr 04, 2005 | 10.07 | 10.15 | 10.01 | 10.13 | 1,026,527 | +0.07(+0.65%) |
Apr 01, 2005 | 10.16 | 10.30 | 9.948 | 10.07 | 2,901,259 | +0.02(+0.17%) |
Mar 31, 2005 | 9.942 | 10.08 | 9.942 | 10.05 | 1,063,743 | +0.07(+0.68%) |
Mar 30, 2005 | 9.778 | 9.983 | 9.757 | 9.981 | 1,168,670 | +0.23(+2.40%) |
Mar 29, 2005 | 9.818 | 9.937 | 9.739 | 9.747 | 1,404,885 | -0.10(-1.02%) |
Mar 28, 2005 | 9.954 | 10.02 | 9.832 | 9.848 | 1,351,129 | -0.09(-0.88%) |
Mar 24, 2005 | 9.886 | 9.973 | 9.869 | 9.935 | 608,887 | +0.08(+0.79%) |
Mar 23, 2005 | 9.944 | 9.954 | 9.811 | 9.857 | 1,148,253 | -0.07(-0.68%) |
Mar 22, 2005 | 9.983 | 10.08 | 9.911 | 9.925 | 751,029 | -0.06(-0.58%) |
Mar 21, 2005 | 9.983 | 10.06 | 9.967 | 9.983 | 682,284 | -0.01(-0.12%) |
Mar 18, 2005 | 10.06 | 10.06 | 9.925 | 9.995 | 1,469,754 | -0.08(-0.75%) |
Mar 17, 2005 | 9.973 | 10.11 | 9.967 | 10.07 | 959,849 | +0.12(+1.23%) |
Mar 16, 2005 | 10.04 | 10.09 | 9.937 | 9.948 | 1,161,434 | -0.11(-1.06%) |
Mar 15, 2005 | 10.09 | 10.20 | 10.02 | 10.05 | 837,607 | +0.00(+0.00%) |
Mar 14, 2005 | 10.07 | 10.15 | 9.998 | 10.05 | 895,498 | +0.02(+0.19%) |
Mar 11, 2005 | 10.09 | 10.21 | 10.02 | 10.04 | 797,807 | -0.08(-0.75%) |
Mar 10, 2005 | 10.08 | 10.12 | 9.998 | 10.11 | 962,434 | +0.03(+0.31%) |
Mar 09, 2005 | 10.12 | 10.20 | 10.08 | 10.08 | 591,054 | -0.03(-0.33%) |
Mar 08, 2005 | 10.19 | 10.19 | 10.10 | 10.11 | 835,798 | -0.07(-0.72%) |
Mar 07, 2005 | 10.22 | 10.31 | 10.18 | 10.19 | 748,186 | -0.04(-0.36%) |
Mar 04, 2005 | 10.14 | 10.32 | 10.14 | 10.22 | 951,579 | +0.12(+1.23%) |
Mar 03, 2005 | 10.12 | 10.18 | 10.04 | 10.10 | 1,121,892 | -0.01(-0.11%) |
Mar 02, 2005 | 10.14 | 10.24 | 10.05 | 10.11 | 1,365,602 | -0.03(-0.25%) |