Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.11 | 10.11 | 9.989 | 10.02 | 850,476 | -0.12(-1.18%) |
May 27, 2005 | 10.11 | 10.22 | 10.11 | 10.14 | 527,285 | +0.01(+0.10%) |
May 26, 2005 | 10.04 | 10.15 | 10.04 | 10.13 | 995,409 | +0.12(+1.22%) |
May 25, 2005 | 10.14 | 10.14 | 9.905 | 10.01 | 1,006,259 | -0.13(-1.26%) |
May 24, 2005 | 10.07 | 10.21 | 10.03 | 10.14 | 1,759,081 | +0.19(+1.93%) |
May 23, 2005 | 9.996 | 10.01 | 9.812 | 9.948 | 1,494,793 | -0.06(-0.58%) |
May 20, 2005 | 10.13 | 10.16 | 9.985 | 10.01 | 578,438 | -0.11(-1.09%) |
May 19, 2005 | 10.18 | 10.20 | 10.05 | 10.12 | 1,102,881 | -0.06(-0.55%) |
May 18, 2005 | 10.06 | 10.23 | 9.911 | 10.17 | 3,517,388 | +0.57(+5.93%) |
May 17, 2005 | 9.590 | 9.629 | 9.497 | 9.603 | 950,973 | +0.01(+0.14%) |
May 16, 2005 | 9.261 | 9.625 | 9.251 | 9.590 | 1,952,066 | +0.35(+3.77%) |
May 13, 2005 | 9.406 | 9.416 | 9.203 | 9.241 | 1,416,772 | -0.13(-1.40%) |
May 12, 2005 | 9.580 | 9.605 | 9.317 | 9.373 | 1,518,561 | -0.20(-2.04%) |
May 11, 2005 | 9.466 | 9.629 | 9.441 | 9.569 | 1,654,709 | +0.10(+1.08%) |
May 10, 2005 | 9.387 | 9.540 | 9.387 | 9.466 | 1,356,319 | -0.01(-0.10%) |
May 09, 2005 | 9.495 | 9.561 | 9.425 | 9.476 | 1,067,746 | -0.02(-0.18%) |
May 06, 2005 | 9.576 | 9.617 | 9.483 | 9.493 | 876,828 | -0.04(-0.43%) |
May 05, 2005 | 9.493 | 9.574 | 9.491 | 9.534 | 952,782 | +0.02(+0.16%) |
May 04, 2005 | 9.423 | 9.518 | 9.389 | 9.518 | 1,077,563 | +0.09(+1.01%) |
May 03, 2005 | 9.532 | 9.567 | 9.365 | 9.423 | 1,776,649 | -0.09(-0.94%) |
May 02, 2005 | 9.379 | 9.532 | 9.377 | 9.512 | 1,846,403 | +0.14(+1.47%) |
Apr 29, 2005 | 9.406 | 9.437 | 9.284 | 9.375 | 1,927,265 | +0.00(+0.02%) |
Apr 28, 2005 | 9.570 | 9.570 | 9.309 | 9.373 | 2,483,744 | -0.22(-2.34%) |
Apr 27, 2005 | 9.321 | 9.675 | 9.129 | 9.598 | 6,050,218 | -0.04(-0.46%) |
Apr 26, 2005 | 9.909 | 9.913 | 9.640 | 9.642 | 1,999,085 | -0.28(-2.83%) |
Apr 25, 2005 | 9.861 | 9.987 | 9.791 | 9.923 | 765,480 | +0.09(+0.97%) |
Apr 22, 2005 | 10.03 | 10.03 | 9.723 | 9.828 | 1,532,512 | -0.21(-2.04%) |
Apr 21, 2005 | 9.890 | 10.05 | 9.870 | 10.03 | 1,625,775 | +0.16(+1.65%) |
Apr 20, 2005 | 10.19 | 10.19 | 9.801 | 9.870 | 2,620,409 | -0.30(-2.93%) |
Apr 19, 2005 | 10.10 | 10.31 | 10.10 | 10.17 | 1,683,386 | +0.07(+0.65%) |
Apr 18, 2005 | 10.05 | 10.16 | 9.932 | 10.10 | 1,685,194 | +0.04(+0.38%) |
Apr 15, 2005 | 10.20 | 10.29 | 10.01 | 10.06 | 2,403,398 | -0.13(-1.27%) |
Apr 14, 2005 | 10.18 | 10.31 | 10.06 | 10.19 | 2,627,643 | +0.05(+0.46%) |
Apr 13, 2005 | 10.45 | 10.45 | 10.12 | 10.15 | 3,972,853 | -0.40(-3.80%) |
Apr 12, 2005 | 10.15 | 10.64 | 10.05 | 10.55 | 5,311,606 | +0.55(+5.50%) |
Apr 11, 2005 | 10.17 | 10.17 | 9.929 | 9.998 | 4,117,011 | -0.24(-2.38%) |
Apr 08, 2005 | 10.30 | 10.35 | 10.24 | 10.24 | 1,146,025 | -0.06(-0.62%) |
Apr 07, 2005 | 10.28 | 10.32 | 10.26 | 10.31 | 815,083 | +0.04(+0.38%) |
Apr 06, 2005 | 10.28 | 10.30 | 10.24 | 10.27 | 1,005,226 | +0.03(+0.28%) |
Apr 05, 2005 | 10.12 | 10.25 | 10.11 | 10.24 | 1,163,593 | +0.10(+1.01%) |
Apr 04, 2005 | 10.07 | 10.15 | 10.02 | 10.14 | 1,026,152 | +0.07(+0.65%) |
Apr 01, 2005 | 10.16 | 10.30 | 9.952 | 10.07 | 2,900,198 | +0.02(+0.17%) |
Mar 31, 2005 | 9.946 | 10.08 | 9.946 | 10.05 | 1,063,354 | +0.07(+0.68%) |
Mar 30, 2005 | 9.781 | 9.987 | 9.760 | 9.985 | 1,168,243 | +0.23(+2.40%) |
Mar 29, 2005 | 9.822 | 9.940 | 9.743 | 9.750 | 1,404,372 | -0.10(-1.02%) |
Mar 28, 2005 | 9.958 | 10.02 | 9.836 | 9.851 | 1,350,636 | -0.09(-0.88%) |
Mar 24, 2005 | 9.890 | 9.977 | 9.872 | 9.938 | 608,664 | +0.08(+0.79%) |
Mar 23, 2005 | 9.948 | 9.958 | 9.814 | 9.861 | 1,147,833 | -0.07(-0.68%) |
Mar 22, 2005 | 9.987 | 10.08 | 9.915 | 9.929 | 750,755 | -0.06(-0.58%) |
Mar 21, 2005 | 9.987 | 10.06 | 9.971 | 9.987 | 682,035 | -0.01(-0.12%) |
Mar 18, 2005 | 10.06 | 10.06 | 9.929 | 9.998 | 1,469,217 | -0.08(-0.75%) |
Mar 17, 2005 | 9.977 | 10.11 | 9.971 | 10.07 | 959,499 | +0.12(+1.23%) |
Mar 16, 2005 | 10.04 | 10.09 | 9.940 | 9.952 | 1,161,009 | -0.11(-1.06%) |
Mar 15, 2005 | 10.10 | 10.20 | 10.03 | 10.06 | 837,301 | +0.00(+0.00%) |
Mar 14, 2005 | 10.08 | 10.15 | 10.00 | 10.06 | 895,170 | +0.02(+0.19%) |
Mar 11, 2005 | 10.10 | 10.21 | 10.02 | 10.04 | 797,515 | -0.08(-0.75%) |
Mar 10, 2005 | 10.08 | 10.13 | 10.00 | 10.11 | 962,082 | +0.03(+0.31%) |
Mar 09, 2005 | 10.13 | 10.20 | 10.08 | 10.08 | 590,838 | -0.03(-0.33%) |
Mar 08, 2005 | 10.19 | 10.19 | 10.10 | 10.12 | 835,492 | -0.07(-0.72%) |
Mar 07, 2005 | 10.23 | 10.32 | 10.18 | 10.19 | 747,913 | -0.04(-0.36%) |
Mar 04, 2005 | 10.14 | 10.32 | 10.14 | 10.23 | 951,232 | +0.12(+1.23%) |
Mar 03, 2005 | 10.13 | 10.18 | 10.04 | 10.10 | 1,121,482 | -0.01(-0.11%) |
Mar 02, 2005 | 10.14 | 10.25 | 10.05 | 10.11 | 1,365,103 | -0.03(-0.25%) |