Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.468 | 9.485 | 9.451 | 9.461 | 15,873 | -0.18(-1.90%) |
May 27, 2005 | 9.628 | 9.672 | 9.612 | 9.645 | 28,218 | +0.00(+0.00%) |
May 26, 2005 | 9.628 | 9.682 | 9.628 | 9.645 | 19,400 | +0.03(+0.34%) |
May 25, 2005 | 9.560 | 9.617 | 9.560 | 9.612 | 22,927 | -0.01(-0.12%) |
May 24, 2005 | 9.662 | 9.679 | 9.624 | 9.624 | 8,818 | -0.11(-1.08%) |
May 23, 2005 | 9.679 | 9.781 | 9.679 | 9.730 | 17,048 | +0.26(+2.79%) |
May 20, 2005 | 9.483 | 9.500 | 9.461 | 9.466 | 196,943 | +0.01(+0.14%) |
May 19, 2005 | 9.372 | 9.500 | 9.372 | 9.452 | 27,042 | +0.15(+1.63%) |
May 18, 2005 | 9.129 | 9.301 | 9.129 | 9.301 | 20,576 | +0.22(+2.40%) |
May 17, 2005 | 8.981 | 9.116 | 8.981 | 9.083 | 17,636 | -0.03(-0.34%) |
May 16, 2005 | 9.034 | 9.158 | 9.034 | 9.114 | 22,339 | -0.02(-0.20%) |
May 13, 2005 | 9.128 | 9.190 | 9.128 | 9.133 | 12,345 | -0.15(-1.67%) |
May 12, 2005 | 9.389 | 9.424 | 9.287 | 9.287 | 19,988 | -0.09(-0.98%) |
May 11, 2005 | 9.389 | 9.407 | 9.372 | 9.379 | 46,443 | +0.15(+1.64%) |
May 10, 2005 | 9.168 | 9.243 | 9.168 | 9.228 | 34,685 | +0.20(+2.26%) |
May 09, 2005 | 8.981 | 9.066 | 8.981 | 9.024 | 31,158 | -0.11(-1.21%) |
May 06, 2005 | 9.151 | 9.151 | 9.134 | 9.134 | 18,812 | +0.10(+1.13%) |
May 05, 2005 | 9.015 | 9.092 | 9.015 | 9.032 | 17,048 | +0.05(+0.51%) |
May 04, 2005 | 8.964 | 8.988 | 8.939 | 8.986 | 42,328 | -0.17(-1.80%) |
May 03, 2005 | 9.083 | 9.185 | 9.083 | 9.151 | 41,740 | -0.11(-1.19%) |
May 02, 2005 | 9.253 | 9.262 | 9.196 | 9.262 | 14,697 | +0.08(+0.83%) |
Apr 29, 2005 | 9.185 | 9.201 | 9.160 | 9.185 | 21,751 | -0.01(-0.09%) |
Apr 28, 2005 | 9.257 | 9.257 | 9.194 | 9.194 | 17,048 | -0.04(-0.44%) |
Apr 27, 2005 | 9.185 | 9.235 | 9.185 | 9.235 | 18,812 | +0.05(+0.56%) |
Apr 26, 2005 | 9.185 | 9.202 | 9.177 | 9.184 | 33,509 | -0.19(-1.98%) |
Apr 25, 2005 | 9.352 | 9.369 | 9.331 | 9.369 | 31,158 | +0.06(+0.66%) |
Apr 22, 2005 | 9.321 | 9.372 | 9.306 | 9.308 | 50,558 | -0.08(-0.87%) |
Apr 21, 2005 | 9.267 | 9.389 | 9.267 | 9.389 | 10,582 | +0.00(+0.00%) |
Apr 20, 2005 | 9.355 | 9.424 | 9.355 | 9.389 | 35,273 | -0.03(-0.27%) |
Apr 19, 2005 | 9.355 | 9.415 | 9.355 | 9.415 | 40,564 | +0.09(+0.99%) |
Apr 18, 2005 | 9.299 | 9.325 | 9.218 | 9.323 | 58,789 | -0.11(-1.17%) |
Apr 15, 2005 | 9.451 | 9.451 | 9.434 | 9.434 | 1,763 | -0.19(-1.94%) |
Apr 14, 2005 | 9.696 | 9.706 | 9.619 | 9.621 | 55,261 | -0.18(-1.82%) |
Apr 13, 2005 | 9.806 | 9.832 | 9.798 | 9.799 | 28,806 | +0.05(+0.51%) |
Apr 12, 2005 | 9.764 | 9.772 | 9.750 | 9.750 | 27,042 | -0.05(-0.52%) |
Apr 11, 2005 | 9.696 | 9.815 | 9.696 | 9.801 | 41,152 | -0.13(-1.28%) |
Apr 08, 2005 | 9.900 | 9.951 | 9.900 | 9.929 | 33,509 | -0.05(-0.46%) |
Apr 07, 2005 | 9.942 | 9.975 | 9.934 | 9.975 | 15,873 | +0.06(+0.58%) |
Apr 06, 2005 | 9.925 | 9.951 | 9.917 | 9.917 | 31,746 | -0.04(-0.39%) |
Apr 05, 2005 | 9.832 | 9.956 | 9.832 | 9.956 | 30,570 | +0.14(+1.47%) |
Apr 04, 2005 | 9.788 | 9.811 | 9.788 | 9.811 | 30,570 | -0.03(-0.29%) |
Apr 01, 2005 | 9.908 | 9.920 | 9.840 | 9.840 | 36,449 | -0.12(-1.21%) |
Mar 31, 2005 | 9.951 | 9.961 | 9.900 | 9.961 | 44,679 | -0.16(-1.60%) |
Mar 30, 2005 | 10.08 | 10.16 | 10.08 | 10.12 | 41,152 | -0.10(-0.93%) |
Mar 29, 2005 | 10.19 | 10.28 | 10.19 | 10.22 | 32,921 | -0.06(-0.55%) |
Mar 28, 2005 | 10.32 | 10.35 | 10.25 | 10.27 | 189,300 | -0.05(-0.49%) |
Mar 24, 2005 | 10.26 | 10.33 | 10.26 | 10.32 | 19,400 | +0.01(+0.05%) |
Mar 23, 2005 | 10.29 | 10.34 | 10.27 | 10.32 | 18,224 | -0.22(-2.08%) |
Mar 22, 2005 | 10.63 | 10.71 | 10.53 | 10.54 | 42,916 | -0.09(-0.85%) |
Mar 21, 2005 | 10.54 | 10.63 | 10.54 | 10.63 | 26,455 | +0.07(+0.69%) |
Mar 18, 2005 | 10.46 | 10.58 | 10.46 | 10.56 | 52,322 | +0.00(+0.03%) |
Mar 17, 2005 | 10.50 | 10.57 | 10.50 | 10.55 | 118,753 | -0.14(-1.30%) |
Mar 16, 2005 | 10.65 | 10.72 | 10.65 | 10.69 | 9,994 | -0.02(-0.22%) |
Mar 15, 2005 | 10.63 | 10.77 | 10.63 | 10.72 | 47,031 | +0.10(+0.98%) |
Mar 14, 2005 | 10.60 | 10.65 | 10.60 | 10.61 | 27,042 | +0.05(+0.52%) |
Mar 11, 2005 | 10.41 | 10.56 | 10.41 | 10.56 | 119,341 | +0.03(+0.26%) |
Mar 10, 2005 | 10.47 | 10.53 | 10.47 | 10.53 | 59,964 | -0.06(-0.55%) |
Mar 09, 2005 | 10.58 | 10.62 | 10.55 | 10.59 | 24,103 | -0.06(-0.56%) |
Mar 08, 2005 | 10.53 | 10.65 | 10.53 | 10.65 | 21,164 | +0.16(+1.57%) |
Mar 07, 2005 | 10.41 | 10.50 | 10.41 | 10.48 | 22,339 | +0.18(+1.77%) |
Mar 04, 2005 | 10.15 | 10.34 | 10.15 | 10.30 | 27,630 | +0.07(+0.68%) |
Mar 03, 2005 | 10.17 | 10.29 | 10.17 | 10.23 | 41,152 | -0.02(-0.17%) |
Mar 02, 2005 | 10.24 | 10.31 | 10.24 | 10.25 | 22,339 | -0.15(-1.47%) |