Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.91 | 10.91 | 10.66 | 10.81 | 230,213 | -0.04(-0.41%) |
May 27, 2005 | 10.52 | 10.88 | 10.40 | 10.85 | 512,550 | +0.31(+2.97%) |
May 26, 2005 | 10.67 | 10.75 | 10.49 | 10.54 | 450,342 | +0.03(+0.25%) |
May 25, 2005 | 10.23 | 10.57 | 10.05 | 10.51 | 689,369 | +0.66(+6.73%) |
May 24, 2005 | 9.913 | 10.01 | 9.815 | 9.851 | 212,389 | -0.13(-1.35%) |
May 23, 2005 | 10.05 | 10.05 | 9.913 | 9.985 | 385,426 | -0.12(-1.15%) |
May 20, 2005 | 10.04 | 10.18 | 10.04 | 10.10 | 311,334 | -0.04(-0.35%) |
May 19, 2005 | 9.940 | 10.16 | 9.940 | 10.14 | 824,360 | +0.22(+2.26%) |
May 18, 2005 | 9.743 | 9.958 | 9.609 | 9.913 | 446,106 | +0.09(+0.91%) |
May 17, 2005 | 9.949 | 9.949 | 9.716 | 9.824 | 236,990 | -0.27(-2.66%) |
May 16, 2005 | 9.869 | 10.09 | 9.869 | 10.09 | 257,185 | +0.28(+2.83%) |
May 13, 2005 | 9.851 | 9.994 | 9.770 | 9.815 | 415,887 | +0.01(+0.09%) |
May 12, 2005 | 9.672 | 9.851 | 9.582 | 9.806 | 316,019 | +0.21(+2.24%) |
May 11, 2005 | 9.510 | 9.627 | 9.430 | 9.591 | 224,832 | +0.11(+1.13%) |
May 10, 2005 | 9.439 | 9.502 | 9.421 | 9.484 | 348,144 | +0.02(+0.19%) |
May 09, 2005 | 9.421 | 9.484 | 9.322 | 9.466 | 372,129 | +0.14(+1.54%) |
May 06, 2005 | 9.394 | 9.403 | 9.224 | 9.322 | 308,756 | -0.02(-0.19%) |
May 05, 2005 | 9.143 | 9.358 | 9.107 | 9.340 | 333,110 | +0.29(+3.17%) |
May 04, 2005 | 8.866 | 9.090 | 8.794 | 9.054 | 259,412 | +0.22(+2.54%) |
May 03, 2005 | 8.902 | 8.973 | 8.758 | 8.830 | 360,646 | -0.03(-0.30%) |
May 02, 2005 | 8.839 | 9.072 | 8.776 | 8.857 | 584,358 | +0.16(+1.85%) |
Apr 29, 2005 | 8.669 | 8.803 | 8.355 | 8.696 | 401,986 | +0.14(+1.68%) |
Apr 28, 2005 | 8.830 | 8.902 | 8.543 | 8.552 | 427,845 | -0.05(-0.62%) |
Apr 27, 2005 | 8.248 | 8.660 | 8.194 | 8.606 | 812,530 | +0.47(+5.84%) |
Apr 26, 2005 | 8.687 | 8.705 | 7.762 | 8.131 | 2,422,446 | -0.29(-3.40%) |
Apr 25, 2005 | 8.857 | 8.857 | 8.355 | 8.418 | 519,680 | -0.30(-3.49%) |
Apr 22, 2005 | 8.946 | 9.134 | 8.642 | 8.722 | 355,801 | -0.19(-2.11%) |
Apr 21, 2005 | 8.749 | 8.928 | 8.722 | 8.910 | 515,486 | +0.21(+2.47%) |
Apr 20, 2005 | 8.866 | 8.902 | 8.633 | 8.696 | 905,024 | -0.07(-0.82%) |
Apr 19, 2005 | 8.642 | 8.776 | 8.597 | 8.767 | 656,542 | +0.35(+4.15%) |
Apr 18, 2005 | 8.346 | 8.472 | 8.176 | 8.418 | 606,100 | +0.30(+3.64%) |
Apr 15, 2005 | 8.373 | 8.400 | 7.934 | 8.122 | 728,928 | -0.33(-3.92%) |
Apr 14, 2005 | 8.696 | 8.875 | 8.230 | 8.454 | 678,886 | -0.19(-2.18%) |
Apr 13, 2005 | 8.866 | 9.072 | 8.633 | 8.642 | 775,438 | -0.31(-3.50%) |
Apr 12, 2005 | 9.090 | 9.134 | 8.794 | 8.955 | 936,678 | -0.11(-1.19%) |
Apr 11, 2005 | 9.349 | 9.484 | 8.928 | 9.063 | 1,052,230 | -0.16(-1.75%) |
Apr 08, 2005 | 9.224 | 9.394 | 9.090 | 9.224 | 1,242,131 | +0.09(+0.98%) |
Apr 07, 2005 | 9.358 | 9.618 | 9.036 | 9.134 | 1,823,484 | -0.24(-2.58%) |
Apr 06, 2005 | 9.788 | 9.985 | 9.331 | 9.376 | 1,085,334 | -0.39(-3.94%) |
Apr 05, 2005 | 10.06 | 10.16 | 9.475 | 9.761 | 1,089,538 | -0.36(-3.54%) |
Apr 04, 2005 | 10.16 | 10.24 | 10.03 | 10.12 | 736,152 | -0.03(-0.27%) |
Apr 01, 2005 | 10.09 | 10.26 | 10.00 | 10.15 | 747,464 | +0.06(+0.62%) |
Mar 31, 2005 | 10.12 | 10.14 | 9.949 | 10.08 | 339,121 | +0.05(+0.54%) |
Mar 30, 2005 | 9.878 | 10.07 | 9.779 | 10.03 | 345,524 | +0.22(+2.28%) |
Mar 29, 2005 | 10.16 | 10.29 | 9.761 | 9.806 | 284,236 | -0.39(-3.78%) |
Mar 28, 2005 | 10.32 | 10.39 | 10.16 | 10.19 | 520,041 | +0.06(+0.62%) |
Mar 24, 2005 | 9.851 | 10.36 | 9.851 | 10.13 | 822,421 | +0.36(+3.67%) |
Mar 23, 2005 | 9.761 | 9.797 | 9.546 | 9.770 | 727,222 | -0.08(-0.82%) |
Mar 22, 2005 | 9.931 | 10.06 | 9.779 | 9.851 | 782,842 | -0.15(-1.52%) |
Mar 21, 2005 | 10.24 | 10.30 | 9.860 | 10.00 | 461,371 | -0.19(-1.85%) |
Mar 18, 2005 | 10.43 | 10.43 | 9.949 | 10.19 | 348,075 | -0.13(-1.30%) |
Mar 17, 2005 | 10.57 | 10.67 | 10.30 | 10.33 | 334,945 | +0.00(+0.00%) |
Mar 16, 2005 | 10.38 | 10.78 | 10.27 | 10.33 | 485,740 | -0.07(-0.69%) |
Mar 15, 2005 | 11.02 | 11.06 | 10.24 | 10.40 | 1,045,966 | -0.59(-5.38%) |
Mar 14, 2005 | 11.12 | 11.12 | 10.88 | 10.99 | 265,871 | +0.00(+0.00%) |
Mar 11, 2005 | 11.05 | 11.18 | 10.93 | 10.99 | 281,640 | -0.01(-0.08%) |
Mar 10, 2005 | 11.43 | 11.54 | 10.93 | 11.00 | 496,351 | -0.38(-3.31%) |
Mar 09, 2005 | 11.31 | 11.58 | 11.21 | 11.37 | 399,688 | +0.01(+0.08%) |
Mar 08, 2005 | 11.70 | 11.81 | 11.17 | 11.36 | 365,851 | -0.30(-2.53%) |
Mar 07, 2005 | 11.78 | 11.87 | 11.53 | 11.66 | 473,407 | +0.02(+0.15%) |
Mar 04, 2005 | 12.03 | 12.05 | 11.55 | 11.64 | 550,897 | -0.25(-2.11%) |
Mar 03, 2005 | 12.07 | 12.13 | 11.87 | 11.89 | 409,655 | -0.21(-1.77%) |
Mar 02, 2005 | 12.13 | 12.26 | 11.95 | 12.11 | 668,233 | +0.23(+1.96%) |