Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.18 | 10.25 | 10.13 | 10.21 | 347,477 | -0.05(-0.52%) |
May 27, 2005 | 10.21 | 10.38 | 10.17 | 10.26 | 349,664 | +0.02(+0.23%) |
May 26, 2005 | 10.05 | 10.34 | 10.05 | 10.24 | 360,398 | +0.22(+2.24%) |
May 25, 2005 | 10.24 | 10.24 | 9.950 | 10.01 | 220,254 | -0.22(-2.16%) |
May 24, 2005 | 10.33 | 10.33 | 10.05 | 10.24 | 285,655 | -0.09(-0.88%) |
May 23, 2005 | 10.06 | 10.39 | 10.06 | 10.33 | 373,717 | +0.21(+2.05%) |
May 20, 2005 | 10.05 | 10.16 | 9.910 | 10.12 | 295,395 | +0.07(+0.67%) |
May 19, 2005 | 10.34 | 10.34 | 9.994 | 10.05 | 401,944 | -0.29(-2.79%) |
May 18, 2005 | 9.907 | 10.35 | 9.907 | 10.34 | 414,866 | +0.47(+4.72%) |
May 17, 2005 | 9.766 | 9.981 | 9.625 | 9.873 | 244,307 | -0.03(-0.27%) |
May 16, 2005 | 9.484 | 9.910 | 9.484 | 9.900 | 243,910 | +0.40(+4.20%) |
May 13, 2005 | 9.602 | 9.612 | 9.427 | 9.501 | 268,360 | -0.13(-1.32%) |
May 12, 2005 | 9.675 | 9.779 | 9.625 | 9.628 | 238,344 | -0.05(-0.49%) |
May 11, 2005 | 9.739 | 9.742 | 9.491 | 9.675 | 237,151 | -0.09(-0.93%) |
May 10, 2005 | 9.810 | 9.887 | 9.642 | 9.766 | 318,653 | -0.03(-0.34%) |
May 09, 2005 | 9.994 | 10.06 | 9.595 | 9.799 | 296,190 | -0.23(-2.27%) |
May 06, 2005 | 9.753 | 10.11 | 9.706 | 10.03 | 415,263 | +0.31(+3.17%) |
May 05, 2005 | 9.836 | 9.850 | 9.625 | 9.719 | 254,247 | -0.11(-1.09%) |
May 04, 2005 | 9.417 | 9.853 | 9.394 | 9.826 | 289,034 | +0.44(+4.72%) |
May 03, 2005 | 9.508 | 9.608 | 9.343 | 9.384 | 240,928 | -0.16(-1.72%) |
May 02, 2005 | 9.407 | 9.605 | 9.407 | 9.548 | 208,327 | +0.19(+2.04%) |
Apr 29, 2005 | 9.424 | 9.608 | 9.276 | 9.357 | 333,363 | +0.06(+0.61%) |
Apr 28, 2005 | 9.474 | 9.615 | 9.296 | 9.300 | 306,328 | -0.26(-2.70%) |
Apr 27, 2005 | 9.518 | 9.712 | 9.390 | 9.558 | 384,849 | +0.04(+0.42%) |
Apr 26, 2005 | 9.786 | 9.789 | 9.323 | 9.518 | 549,642 | -0.35(-3.57%) |
Apr 25, 2005 | 8.770 | 9.890 | 8.736 | 9.870 | 812,835 | +1.23(+14.29%) |
Apr 22, 2005 | 9.340 | 9.340 | 8.458 | 8.636 | 447,268 | -0.70(-7.51%) |
Apr 21, 2005 | 8.887 | 9.400 | 8.703 | 9.337 | 497,560 | +1.04(+12.48%) |
Apr 20, 2005 | 8.686 | 8.710 | 8.300 | 8.300 | 247,289 | -0.37(-4.29%) |
Apr 19, 2005 | 8.585 | 8.770 | 8.575 | 8.673 | 332,966 | +0.08(+0.98%) |
Apr 18, 2005 | 8.367 | 8.649 | 8.300 | 8.589 | 353,441 | +0.36(+4.32%) |
Apr 15, 2005 | 8.528 | 8.528 | 8.116 | 8.233 | 373,319 | -0.30(-3.46%) |
Apr 14, 2005 | 8.820 | 8.857 | 8.528 | 8.528 | 331,574 | -0.30(-3.42%) |
Apr 13, 2005 | 9.122 | 9.139 | 8.817 | 8.830 | 140,541 | -0.28(-3.06%) |
Apr 12, 2005 | 8.904 | 9.159 | 8.787 | 9.109 | 285,655 | +0.16(+1.84%) |
Apr 11, 2005 | 9.078 | 9.115 | 8.944 | 8.944 | 215,086 | -0.13(-1.48%) |
Apr 08, 2005 | 9.340 | 9.350 | 9.072 | 9.078 | 169,961 | -0.30(-3.22%) |
Apr 07, 2005 | 9.256 | 9.471 | 9.166 | 9.380 | 191,033 | +0.16(+1.71%) |
Apr 06, 2005 | 9.374 | 9.541 | 9.223 | 9.223 | 196,996 | -0.12(-1.26%) |
Apr 05, 2005 | 9.189 | 9.374 | 9.189 | 9.340 | 213,495 | +0.18(+2.01%) |
Apr 04, 2005 | 9.072 | 9.233 | 8.924 | 9.156 | 212,303 | +0.04(+0.44%) |
Apr 01, 2005 | 9.156 | 9.172 | 8.938 | 9.115 | 209,321 | -0.01(-0.07%) |
Mar 31, 2005 | 9.169 | 9.203 | 9.035 | 9.122 | 236,952 | -0.05(-0.51%) |
Mar 30, 2005 | 8.887 | 9.172 | 8.887 | 9.169 | 324,418 | +0.31(+3.48%) |
Mar 29, 2005 | 9.273 | 9.273 | 8.844 | 8.860 | 427,389 | -0.41(-4.45%) |
Mar 28, 2005 | 9.474 | 9.474 | 9.270 | 9.273 | 129,807 | -0.20(-2.12%) |
Mar 24, 2005 | 9.290 | 9.575 | 9.256 | 9.474 | 300,166 | +0.23(+2.50%) |
Mar 23, 2005 | 9.407 | 9.407 | 9.149 | 9.243 | 294,600 | -0.25(-2.62%) |
Mar 22, 2005 | 9.424 | 9.632 | 9.414 | 9.491 | 264,782 | +0.10(+1.07%) |
Mar 21, 2005 | 9.457 | 9.457 | 9.323 | 9.390 | 266,373 | -0.09(-0.96%) |
Mar 18, 2005 | 9.538 | 9.561 | 9.363 | 9.481 | 393,397 | -0.05(-0.56%) |
Mar 17, 2005 | 9.508 | 9.568 | 9.444 | 9.535 | 105,754 | +0.04(+0.46%) |
Mar 16, 2005 | 9.625 | 9.675 | 9.447 | 9.491 | 153,661 | -0.17(-1.80%) |
Mar 15, 2005 | 9.759 | 9.867 | 9.588 | 9.665 | 242,717 | -0.03(-0.28%) |
Mar 14, 2005 | 9.712 | 9.742 | 9.558 | 9.692 | 217,869 | -0.02(-0.21%) |
Mar 11, 2005 | 9.474 | 9.716 | 9.474 | 9.712 | 153,065 | +0.25(+2.62%) |
Mar 10, 2005 | 9.806 | 9.816 | 9.457 | 9.464 | 139,746 | -0.41(-4.14%) |
Mar 09, 2005 | 9.877 | 9.971 | 9.776 | 9.873 | 189,244 | -0.05(-0.47%) |
Mar 08, 2005 | 9.810 | 9.967 | 9.675 | 9.920 | 297,582 | +0.11(+1.13%) |
Mar 07, 2005 | 9.860 | 9.910 | 9.786 | 9.810 | 260,807 | -0.12(-1.18%) |
Mar 04, 2005 | 9.759 | 10.01 | 9.753 | 9.927 | 197,195 | +0.19(+1.93%) |
Mar 03, 2005 | 9.608 | 9.789 | 9.575 | 9.739 | 247,090 | +0.14(+1.43%) |
Mar 02, 2005 | 9.474 | 9.759 | 9.474 | 9.602 | 194,412 | -0.16(-1.61%) |