Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.03 | 11.11 | 10.49 | 10.63 | 414,670 | -0.52(-4.65%) |
May 27, 2005 | 11.08 | 11.55 | 10.91 | 11.14 | 120,289 | +0.18(+1.68%) |
May 26, 2005 | 10.59 | 10.98 | 10.58 | 10.96 | 115,161 | +0.37(+3.48%) |
May 25, 2005 | 10.63 | 10.67 | 10.35 | 10.59 | 31,369 | -0.04(-0.42%) |
May 24, 2005 | 10.48 | 10.66 | 10.41 | 10.64 | 78,450 | +0.15(+1.40%) |
May 23, 2005 | 10.10 | 10.59 | 10.10 | 10.49 | 162,727 | +0.40(+3.92%) |
May 20, 2005 | 10.20 | 10.24 | 10.04 | 10.09 | 118,803 | -0.10(-1.00%) |
May 19, 2005 | 10.38 | 10.42 | 10.04 | 10.20 | 166,011 | -0.04(-0.35%) |
May 18, 2005 | 10.24 | 10.36 | 10.08 | 10.23 | 148,500 | +0.09(+0.92%) |
May 17, 2005 | 10.25 | 10.46 | 10.11 | 10.14 | 130,345 | -0.12(-1.17%) |
May 16, 2005 | 10.68 | 10.68 | 9.889 | 10.26 | 343,257 | -0.27(-2.57%) |
May 13, 2005 | 10.80 | 11.07 | 10.48 | 10.53 | 146,637 | -0.20(-1.86%) |
May 12, 2005 | 10.88 | 11.22 | 10.62 | 10.73 | 168,777 | -0.03(-0.29%) |
May 11, 2005 | 10.00 | 10.78 | 9.818 | 10.76 | 314,466 | +0.85(+8.61%) |
May 10, 2005 | 9.991 | 10.00 | 9.773 | 9.907 | 117,558 | -0.02(-0.20%) |
May 09, 2005 | 9.849 | 9.927 | 9.587 | 9.927 | 95,244 | +0.18(+1.80%) |
May 06, 2005 | 9.849 | 9.942 | 9.716 | 9.751 | 138,127 | -0.05(-0.50%) |
May 05, 2005 | 9.929 | 9.964 | 9.671 | 9.800 | 194,640 | -0.12(-1.21%) |
May 04, 2005 | 9.996 | 9.996 | 9.800 | 9.920 | 75,421 | +0.03(+0.31%) |
May 03, 2005 | 9.911 | 9.991 | 9.787 | 9.889 | 43,057 | -0.04(-0.36%) |
May 02, 2005 | 9.893 | 9.964 | 9.533 | 9.924 | 81,291 | +0.06(+0.59%) |
Apr 29, 2005 | 9.756 | 10.00 | 9.342 | 9.867 | 418,152 | +0.09(+0.91%) |
Apr 28, 2005 | 9.844 | 9.916 | 9.773 | 9.778 | 98,365 | -0.10(-1.06%) |
Apr 27, 2005 | 9.809 | 9.969 | 9.809 | 9.882 | 95,233 | -0.05(-0.51%) |
Apr 26, 2005 | 9.867 | 10.00 | 9.773 | 9.933 | 64,978 | -0.06(-0.58%) |
Apr 25, 2005 | 9.773 | 10.00 | 9.729 | 9.991 | 47,769 | +0.33(+3.40%) |
Apr 22, 2005 | 10.08 | 10.09 | 9.533 | 9.662 | 156,381 | -0.38(-3.81%) |
Apr 21, 2005 | 9.947 | 10.09 | 9.800 | 10.04 | 71,458 | +0.16(+1.57%) |
Apr 20, 2005 | 9.693 | 10.16 | 9.693 | 9.889 | 328,062 | +0.04(+0.45%) |
Apr 19, 2005 | 9.764 | 9.911 | 9.613 | 9.844 | 261,949 | +0.09(+0.96%) |
Apr 18, 2005 | 9.698 | 9.813 | 9.422 | 9.751 | 166,188 | +0.13(+1.34%) |
Apr 15, 2005 | 9.662 | 9.800 | 9.529 | 9.622 | 214,348 | -0.02(-0.23%) |
Apr 14, 2005 | 9.538 | 9.716 | 9.538 | 9.644 | 113,583 | +0.08(+0.88%) |
Apr 13, 2005 | 9.836 | 9.836 | 9.467 | 9.560 | 68,781 | -0.22(-2.23%) |
Apr 12, 2005 | 9.604 | 9.853 | 9.573 | 9.778 | 91,548 | +0.05(+0.55%) |
Apr 11, 2005 | 9.693 | 9.724 | 9.556 | 9.724 | 99,594 | +0.08(+0.83%) |
Apr 08, 2005 | 9.733 | 9.804 | 9.569 | 9.644 | 146,611 | -0.05(-0.50%) |
Apr 07, 2005 | 9.667 | 9.733 | 9.582 | 9.693 | 201,199 | +0.03(+0.32%) |
Apr 06, 2005 | 9.596 | 9.689 | 9.520 | 9.662 | 221,484 | +0.02(+0.18%) |
Apr 05, 2005 | 9.827 | 9.867 | 9.622 | 9.644 | 239,793 | -0.15(-1.50%) |
Apr 04, 2005 | 9.662 | 9.956 | 9.613 | 9.791 | 164,128 | +0.09(+0.92%) |
Apr 01, 2005 | 9.804 | 9.911 | 9.453 | 9.702 | 571,204 | -0.02(-0.25%) |
Mar 31, 2005 | 9.951 | 9.951 | 9.436 | 9.727 | 339,139 | -0.17(-1.73%) |
Mar 30, 2005 | 9.773 | 9.898 | 9.604 | 9.898 | 66,264 | +0.18(+1.85%) |
Mar 29, 2005 | 9.538 | 9.813 | 9.538 | 9.718 | 117,886 | +0.01(+0.07%) |
Mar 28, 2005 | 9.582 | 9.849 | 9.222 | 9.711 | 105,351 | +0.26(+2.73%) |
Mar 24, 2005 | 9.978 | 9.978 | 9.333 | 9.453 | 188,265 | -0.52(-5.17%) |
Mar 23, 2005 | 9.836 | 10.09 | 9.836 | 9.969 | 113,296 | +0.04(+0.36%) |
Mar 22, 2005 | 9.862 | 10.31 | 9.804 | 9.933 | 209,359 | +0.07(+0.72%) |
Mar 21, 2005 | 9.627 | 9.884 | 9.142 | 9.862 | 168,291 | +0.24(+2.49%) |
Mar 18, 2005 | 9.618 | 9.644 | 9.556 | 9.622 | 130,534 | +0.08(+0.84%) |
Mar 17, 2005 | 9.644 | 9.778 | 9.502 | 9.542 | 102,847 | -0.01(-0.14%) |
Mar 16, 2005 | 9.573 | 9.822 | 9.556 | 9.556 | 61,783 | -0.09(-0.97%) |
Mar 15, 2005 | 9.364 | 9.920 | 9.360 | 9.649 | 243,057 | +0.29(+3.14%) |
Mar 14, 2005 | 9.311 | 9.378 | 9.133 | 9.356 | 153,745 | +0.05(+0.57%) |
Mar 11, 2005 | 9.018 | 9.444 | 9.018 | 9.302 | 182,013 | +0.23(+2.55%) |
Mar 10, 2005 | 8.978 | 9.093 | 8.858 | 9.071 | 41,805 | +0.12(+1.29%) |
Mar 09, 2005 | 9.200 | 9.222 | 8.782 | 8.956 | 139,771 | -0.15(-1.61%) |
Mar 08, 2005 | 9.533 | 9.600 | 9.044 | 9.102 | 346,842 | -0.52(-5.36%) |
Mar 07, 2005 | 9.511 | 9.653 | 9.476 | 9.618 | 140,548 | +0.00(+0.05%) |
Mar 04, 2005 | 9.640 | 9.653 | 9.498 | 9.613 | 50,842 | +0.07(+0.70%) |
Mar 03, 2005 | 9.867 | 9.867 | 9.511 | 9.547 | 73,098 | -0.15(-1.56%) |
Mar 02, 2005 | 9.667 | 9.956 | 9.662 | 9.698 | 130,623 | +0.02(+0.18%) |