Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.17 | 10.21 | 10.09 | 10.09 | 135,579 | -0.10(-0.99%) |
May 27, 2005 | 10.14 | 10.21 | 10.05 | 10.19 | 115,062 | +0.06(+0.61%) |
May 26, 2005 | 9.882 | 10.15 | 9.875 | 10.13 | 118,111 | +0.28(+2.82%) |
May 25, 2005 | 10.02 | 10.02 | 9.843 | 9.854 | 99,258 | -0.16(-1.62%) |
May 24, 2005 | 10.13 | 10.13 | 9.919 | 10.02 | 131,143 | -0.05(-0.47%) |
May 23, 2005 | 9.933 | 10.11 | 9.911 | 10.06 | 189,089 | +0.22(+2.23%) |
May 20, 2005 | 10.10 | 10.10 | 9.832 | 9.843 | 152,769 | -0.28(-2.74%) |
May 19, 2005 | 9.810 | 10.15 | 9.792 | 10.12 | 309,697 | +0.26(+2.60%) |
May 18, 2005 | 9.727 | 9.919 | 9.616 | 9.864 | 193,248 | +0.19(+1.98%) |
May 17, 2005 | 9.410 | 9.691 | 9.410 | 9.673 | 148,055 | +0.26(+2.76%) |
May 16, 2005 | 9.414 | 9.540 | 9.327 | 9.414 | 146,114 | +0.02(+0.19%) |
May 13, 2005 | 9.432 | 9.489 | 9.320 | 9.396 | 130,865 | -0.03(-0.27%) |
May 12, 2005 | 9.796 | 9.828 | 9.385 | 9.421 | 151,382 | -0.38(-3.90%) |
May 11, 2005 | 9.846 | 9.908 | 9.731 | 9.803 | 136,410 | -0.05(-0.51%) |
May 10, 2005 | 9.864 | 9.933 | 9.735 | 9.854 | 298,329 | -0.02(-0.22%) |
May 09, 2005 | 9.388 | 9.901 | 9.388 | 9.875 | 210,438 | +0.46(+4.90%) |
May 06, 2005 | 9.414 | 9.482 | 9.334 | 9.414 | 99,258 | -0.12(-1.21%) |
May 05, 2005 | 9.684 | 9.717 | 9.529 | 9.529 | 146,114 | -0.17(-1.71%) |
May 04, 2005 | 9.313 | 9.695 | 9.309 | 9.695 | 148,887 | +0.35(+3.78%) |
May 03, 2005 | 9.370 | 9.522 | 9.226 | 9.341 | 168,295 | -0.03(-0.31%) |
May 02, 2005 | 9.197 | 9.374 | 9.197 | 9.370 | 93,158 | +0.21(+2.28%) |
Apr 29, 2005 | 9.349 | 9.349 | 9.158 | 9.161 | 141,124 | -0.12(-1.24%) |
Apr 28, 2005 | 9.143 | 9.381 | 9.082 | 9.277 | 218,756 | +0.10(+1.06%) |
Apr 27, 2005 | 9.053 | 9.215 | 9.017 | 9.179 | 223,469 | +0.13(+1.48%) |
Apr 26, 2005 | 9.010 | 9.089 | 8.999 | 9.046 | 167,463 | -0.01(-0.12%) |
Apr 25, 2005 | 9.035 | 9.075 | 8.981 | 9.057 | 130,034 | +0.04(+0.40%) |
Apr 22, 2005 | 9.057 | 9.071 | 8.977 | 9.020 | 229,846 | -0.03(-0.32%) |
Apr 21, 2005 | 9.039 | 9.089 | 8.948 | 9.049 | 125,043 | +0.05(+0.52%) |
Apr 20, 2005 | 9.071 | 9.100 | 8.981 | 9.002 | 156,928 | -0.10(-1.11%) |
Apr 19, 2005 | 9.039 | 9.103 | 8.930 | 9.103 | 165,800 | +0.06(+0.72%) |
Apr 18, 2005 | 8.981 | 9.121 | 8.938 | 9.039 | 131,697 | +0.04(+0.44%) |
Apr 15, 2005 | 9.035 | 9.179 | 8.999 | 8.999 | 229,015 | -0.03(-0.36%) |
Apr 14, 2005 | 9.071 | 9.150 | 9.024 | 9.031 | 147,224 | -0.06(-0.67%) |
Apr 13, 2005 | 9.053 | 9.179 | 9.017 | 9.093 | 177,722 | -0.03(-0.36%) |
Apr 12, 2005 | 9.078 | 9.161 | 9.031 | 9.125 | 144,451 | +0.05(+0.52%) |
Apr 11, 2005 | 9.020 | 9.248 | 9.020 | 9.078 | 115,893 | +0.06(+0.68%) |
Apr 08, 2005 | 9.341 | 9.360 | 8.984 | 9.017 | 125,597 | -0.29(-3.14%) |
Apr 07, 2005 | 9.291 | 9.388 | 9.269 | 9.309 | 50,738 | +0.02(+0.23%) |
Apr 06, 2005 | 9.345 | 9.414 | 9.287 | 9.287 | 96,763 | -0.05(-0.58%) |
Apr 05, 2005 | 9.197 | 9.378 | 9.197 | 9.341 | 82,900 | +0.11(+1.17%) |
Apr 04, 2005 | 9.053 | 9.244 | 9.017 | 9.233 | 110,071 | +0.18(+1.99%) |
Apr 01, 2005 | 9.132 | 9.194 | 8.952 | 9.053 | 147,501 | -0.07(-0.79%) |
Mar 31, 2005 | 9.305 | 9.341 | 9.028 | 9.125 | 177,999 | -0.22(-2.32%) |
Mar 30, 2005 | 9.031 | 9.341 | 9.024 | 9.341 | 112,844 | +0.28(+3.11%) |
Mar 29, 2005 | 9.197 | 9.305 | 9.057 | 9.060 | 114,784 | -0.14(-1.49%) |
Mar 28, 2005 | 9.121 | 9.277 | 9.085 | 9.197 | 94,822 | +0.11(+1.23%) |
Mar 24, 2005 | 9.082 | 9.179 | 8.963 | 9.085 | 152,491 | +0.03(+0.32%) |
Mar 23, 2005 | 9.053 | 9.093 | 8.919 | 9.057 | 134,192 | +0.00(+0.00%) |
Mar 22, 2005 | 9.132 | 9.230 | 9.035 | 9.057 | 143,342 | -0.08(-0.83%) |
Mar 21, 2005 | 9.143 | 9.143 | 8.992 | 9.132 | 113,398 | -0.06(-0.71%) |
Mar 18, 2005 | 9.240 | 9.240 | 9.017 | 9.197 | 292,507 | -0.01(-0.08%) |
Mar 17, 2005 | 9.522 | 9.608 | 9.204 | 9.204 | 97,872 | -0.32(-3.33%) |
Mar 16, 2005 | 9.540 | 9.648 | 9.486 | 9.522 | 87,059 | +0.01(+0.08%) |
Mar 15, 2005 | 9.504 | 9.684 | 9.504 | 9.515 | 80,127 | +0.05(+0.50%) |
Mar 14, 2005 | 9.533 | 9.612 | 9.381 | 9.468 | 83,731 | +0.01(+0.08%) |
Mar 11, 2005 | 9.450 | 9.551 | 9.323 | 9.460 | 240,382 | +0.05(+0.54%) |
Mar 10, 2005 | 9.565 | 9.612 | 9.388 | 9.410 | 129,756 | -0.19(-2.03%) |
Mar 09, 2005 | 9.598 | 9.630 | 9.414 | 9.605 | 126,984 | +0.01(+0.08%) |
Mar 08, 2005 | 9.630 | 9.670 | 9.497 | 9.598 | 137,242 | -0.08(-0.82%) |
Mar 07, 2005 | 9.828 | 9.879 | 9.540 | 9.677 | 137,242 | -0.19(-1.90%) |
Mar 04, 2005 | 9.807 | 9.893 | 9.756 | 9.864 | 107,298 | +0.07(+0.74%) |
Mar 03, 2005 | 9.702 | 9.807 | 9.666 | 9.792 | 94,544 | +0.06(+0.59%) |
Mar 02, 2005 | 9.756 | 9.857 | 9.713 | 9.735 | 88,168 | -0.08(-0.77%) |