Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.28 | 10.33 | 10.26 | 10.29 | 5,865,584 | +0.03(+0.27%) |
May 27, 2005 | 10.28 | 10.32 | 10.24 | 10.27 | 1,614,491 | +0.01(+0.11%) |
May 26, 2005 | 10.07 | 10.26 | 10.06 | 10.25 | 2,056,729 | +0.19(+1.94%) |
May 25, 2005 | 10.20 | 10.20 | 10.03 | 10.06 | 2,379,887 | -0.14(-1.39%) |
May 24, 2005 | 10.25 | 10.27 | 10.15 | 10.20 | 2,008,838 | -0.18(-1.72%) |
May 23, 2005 | 10.18 | 10.41 | 10.17 | 10.38 | 3,185,407 | +0.19(+1.82%) |
May 20, 2005 | 10.14 | 10.21 | 10.07 | 10.19 | 2,596,475 | +0.06(+0.55%) |
May 19, 2005 | 10.02 | 10.21 | 9.985 | 10.14 | 3,000,314 | +0.13(+1.32%) |
May 18, 2005 | 9.772 | 10.02 | 9.746 | 10.01 | 4,626,024 | +0.24(+2.49%) |
May 17, 2005 | 9.545 | 9.779 | 9.503 | 9.762 | 2,976,584 | +0.16(+1.67%) |
May 16, 2005 | 9.322 | 9.619 | 9.322 | 9.602 | 2,532,189 | +0.30(+3.21%) |
May 13, 2005 | 9.484 | 9.531 | 9.192 | 9.303 | 4,564,758 | -0.27(-2.79%) |
May 12, 2005 | 9.707 | 9.776 | 9.570 | 9.570 | 3,014,121 | -0.16(-1.69%) |
May 11, 2005 | 9.628 | 9.779 | 9.619 | 9.735 | 3,119,826 | +0.09(+0.91%) |
May 10, 2005 | 9.788 | 9.830 | 9.628 | 9.646 | 4,744,242 | -0.16(-1.61%) |
May 09, 2005 | 9.626 | 9.811 | 9.591 | 9.804 | 5,289,597 | +0.18(+1.85%) |
May 06, 2005 | 9.619 | 9.642 | 9.551 | 9.626 | 4,407,709 | +0.19(+2.06%) |
May 05, 2005 | 9.549 | 9.551 | 9.424 | 9.431 | 5,061,359 | -0.12(-1.26%) |
May 04, 2005 | 9.410 | 9.660 | 9.225 | 9.551 | 10,301,770 | +0.56(+6.24%) |
May 03, 2005 | 8.940 | 9.025 | 8.896 | 8.991 | 2,958,895 | -0.03(-0.31%) |
May 02, 2005 | 9.051 | 9.081 | 8.928 | 9.018 | 1,293,060 | +0.05(+0.57%) |
Apr 29, 2005 | 8.970 | 8.977 | 8.796 | 8.967 | 1,320,673 | +0.03(+0.29%) |
Apr 28, 2005 | 9.069 | 9.069 | 8.921 | 8.942 | 1,340,520 | -0.13(-1.46%) |
Apr 27, 2005 | 9.042 | 9.116 | 8.768 | 9.074 | 2,837,657 | +0.03(+0.36%) |
Apr 26, 2005 | 9.252 | 9.255 | 8.952 | 9.042 | 4,325,734 | -0.21(-2.28%) |
Apr 25, 2005 | 9.303 | 9.317 | 9.201 | 9.252 | 2,457,117 | -0.05(-0.50%) |
Apr 22, 2005 | 9.236 | 9.359 | 9.199 | 9.299 | 2,707,358 | +0.07(+0.80%) |
Apr 21, 2005 | 9.225 | 9.259 | 9.157 | 9.225 | 2,568,000 | +0.09(+0.94%) |
Apr 20, 2005 | 9.317 | 9.329 | 9.130 | 9.139 | 2,269,867 | -0.13(-1.42%) |
Apr 19, 2005 | 9.317 | 9.317 | 9.218 | 9.271 | 3,045,617 | +0.03(+0.30%) |
Apr 18, 2005 | 9.227 | 9.364 | 9.178 | 9.243 | 3,269,108 | +0.02(+0.20%) |
Apr 15, 2005 | 9.450 | 9.450 | 9.132 | 9.225 | 3,593,129 | -0.22(-2.38%) |
Apr 14, 2005 | 9.607 | 9.607 | 9.445 | 9.450 | 2,451,508 | -0.11(-1.16%) |
Apr 13, 2005 | 9.728 | 9.728 | 9.526 | 9.561 | 2,491,201 | -0.22(-2.30%) |
Apr 12, 2005 | 9.804 | 9.883 | 9.665 | 9.786 | 2,549,016 | -0.01(-0.07%) |
Apr 11, 2005 | 9.711 | 9.897 | 9.704 | 9.793 | 2,817,810 | +0.10(+1.08%) |
Apr 08, 2005 | 9.846 | 9.846 | 9.656 | 9.688 | 1,871,205 | -0.14(-1.42%) |
Apr 07, 2005 | 9.816 | 9.895 | 9.742 | 9.827 | 1,479,447 | +0.09(+0.90%) |
Apr 06, 2005 | 9.619 | 9.848 | 9.531 | 9.739 | 3,027,064 | +0.09(+0.94%) |
Apr 05, 2005 | 9.802 | 10.02 | 9.635 | 9.649 | 3,698,834 | -0.13(-1.35%) |
Apr 04, 2005 | 9.850 | 9.853 | 9.714 | 9.781 | 2,710,379 | -0.09(-0.89%) |
Apr 01, 2005 | 10.06 | 10.06 | 9.853 | 9.869 | 1,567,032 | -0.16(-1.62%) |
Mar 31, 2005 | 9.955 | 10.12 | 9.952 | 10.03 | 1,936,786 | +0.03(+0.30%) |
Mar 30, 2005 | 9.897 | 10.05 | 9.897 | 10.00 | 1,751,693 | +0.13(+1.31%) |
Mar 29, 2005 | 10.12 | 10.17 | 9.867 | 9.871 | 2,980,899 | -0.32(-3.18%) |
Mar 28, 2005 | 10.11 | 10.23 | 10.08 | 10.20 | 4,293,806 | +0.23(+2.30%) |
Mar 24, 2005 | 9.983 | 10.04 | 9.936 | 9.966 | 1,906,584 | -0.01(-0.09%) |
Mar 23, 2005 | 10.00 | 10.12 | 9.957 | 9.976 | 1,736,592 | -0.08(-0.78%) |
Mar 22, 2005 | 9.955 | 10.09 | 9.955 | 10.05 | 3,414,508 | +0.05(+0.51%) |
Mar 21, 2005 | 9.920 | 10.15 | 9.908 | 10.00 | 3,011,100 | +0.00(+0.02%) |
Mar 18, 2005 | 9.966 | 10.00 | 9.897 | 10.00 | 3,315,274 | +0.04(+0.37%) |
Mar 17, 2005 | 10.11 | 10.11 | 9.908 | 9.964 | 3,395,524 | -0.15(-1.51%) |
Mar 16, 2005 | 10.20 | 10.21 | 10.03 | 10.12 | 4,648,028 | -0.08(-0.77%) |
Mar 15, 2005 | 10.15 | 10.22 | 10.05 | 10.20 | 2,708,653 | +0.09(+0.89%) |
Mar 14, 2005 | 10.18 | 10.23 | 10.02 | 10.11 | 2,945,951 | -0.11(-1.09%) |
Mar 11, 2005 | 10.19 | 10.32 | 10.13 | 10.22 | 2,358,314 | +0.06(+0.55%) |
Mar 10, 2005 | 10.31 | 10.35 | 10.11 | 10.16 | 2,561,528 | -0.15(-1.48%) |
Mar 09, 2005 | 10.33 | 10.40 | 10.27 | 10.31 | 4,122,520 | -0.03(-0.34%) |
Mar 08, 2005 | 10.36 | 10.46 | 10.28 | 10.35 | 5,064,379 | -0.04(-0.42%) |
Mar 07, 2005 | 10.24 | 10.51 | 10.16 | 10.39 | 4,508,669 | +0.16(+1.61%) |
Mar 04, 2005 | 9.607 | 10.37 | 9.607 | 10.23 | 12,595,367 | +0.68(+7.11%) |
Mar 03, 2005 | 10.02 | 10.15 | 9.494 | 9.549 | 19,424,814 | -0.89(-8.48%) |
Mar 02, 2005 | 10.51 | 10.72 | 10.41 | 10.43 | 5,980,351 | -0.13(-1.27%) |