Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.61 | 10.61 | 10.50 | 10.55 | 4,086,853 | -0.04(-0.40%) |
May 27, 2005 | 10.64 | 10.69 | 10.57 | 10.59 | 4,248,282 | -0.03(-0.24%) |
May 26, 2005 | 10.61 | 10.67 | 10.50 | 10.62 | 5,769,224 | +0.09(+0.82%) |
May 25, 2005 | 10.72 | 10.72 | 10.49 | 10.53 | 9,073,870 | -0.26(-2.45%) |
May 24, 2005 | 10.82 | 10.85 | 10.77 | 10.80 | 9,620,488 | -0.07(-0.66%) |
May 23, 2005 | 10.71 | 10.87 | 10.71 | 10.87 | 7,591,606 | +0.10(+0.90%) |
May 20, 2005 | 10.75 | 10.77 | 10.53 | 10.77 | 9,122,778 | -0.01(-0.12%) |
May 19, 2005 | 10.60 | 10.80 | 10.59 | 10.78 | 12,207,497 | +0.16(+1.47%) |
May 18, 2005 | 10.57 | 10.65 | 10.50 | 10.63 | 11,321,080 | +0.21(+2.01%) |
May 17, 2005 | 10.09 | 10.54 | 10.09 | 10.42 | 15,141,017 | +0.26(+2.52%) |
May 16, 2005 | 9.886 | 10.18 | 9.886 | 10.16 | 8,162,519 | +0.27(+2.70%) |
May 13, 2005 | 9.854 | 9.932 | 9.814 | 9.893 | 8,570,085 | +0.03(+0.32%) |
May 12, 2005 | 9.823 | 9.995 | 9.818 | 9.862 | 9,106,795 | -0.04(-0.36%) |
May 11, 2005 | 10.09 | 10.15 | 9.706 | 9.898 | 14,182,996 | -0.10(-0.97%) |
May 10, 2005 | 9.964 | 10.10 | 9.904 | 9.995 | 8,757,726 | -0.05(-0.54%) |
May 09, 2005 | 9.901 | 10.15 | 9.901 | 10.05 | 9,438,282 | +0.17(+1.69%) |
May 06, 2005 | 9.862 | 9.956 | 9.825 | 9.882 | 7,526,715 | +0.13(+1.30%) |
May 05, 2005 | 9.792 | 10.01 | 9.717 | 9.756 | 14,315,015 | +0.34(+3.66%) |
May 04, 2005 | 9.329 | 9.433 | 9.307 | 9.412 | 4,924,682 | +0.08(+0.89%) |
May 03, 2005 | 9.182 | 9.432 | 9.152 | 9.329 | 7,874,185 | +0.13(+1.36%) |
May 02, 2005 | 9.053 | 9.204 | 9.024 | 9.204 | 6,382,012 | +0.21(+2.33%) |
Apr 29, 2005 | 9.322 | 9.329 | 8.853 | 8.994 | 14,946,344 | -0.30(-3.18%) |
Apr 28, 2005 | 9.487 | 9.557 | 9.283 | 9.290 | 5,826,123 | -0.22(-2.32%) |
Apr 27, 2005 | 9.635 | 9.635 | 9.440 | 9.510 | 5,448,925 | -0.14(-1.49%) |
Apr 26, 2005 | 9.701 | 9.803 | 9.635 | 9.654 | 5,171,140 | -0.05(-0.50%) |
Apr 25, 2005 | 9.627 | 9.709 | 9.607 | 9.703 | 4,803,531 | +0.11(+1.11%) |
Apr 22, 2005 | 9.760 | 9.762 | 9.548 | 9.596 | 6,375,299 | -0.16(-1.68%) |
Apr 21, 2005 | 9.737 | 9.812 | 9.612 | 9.760 | 5,533,635 | +0.09(+0.89%) |
Apr 20, 2005 | 9.753 | 9.857 | 9.635 | 9.674 | 7,700,930 | -0.08(-0.80%) |
Apr 19, 2005 | 9.663 | 9.778 | 9.573 | 9.753 | 5,440,933 | +0.09(+0.96%) |
Apr 18, 2005 | 9.651 | 9.679 | 9.498 | 9.660 | 8,269,285 | +0.03(+0.36%) |
Apr 15, 2005 | 9.713 | 9.850 | 9.524 | 9.626 | 10,769,666 | -0.14(-1.44%) |
Apr 14, 2005 | 10.03 | 10.07 | 9.764 | 9.767 | 9,419,742 | -0.24(-2.44%) |
Apr 13, 2005 | 10.03 | 10.06 | 9.995 | 10.01 | 6,713,819 | -0.06(-0.56%) |
Apr 12, 2005 | 10.10 | 10.10 | 9.970 | 10.07 | 7,178,285 | -0.03(-0.33%) |
Apr 11, 2005 | 10.07 | 10.18 | 10.06 | 10.10 | 9,642,864 | +0.05(+0.50%) |
Apr 08, 2005 | 10.08 | 10.13 | 10.03 | 10.05 | 9,542,811 | -0.07(-0.73%) |
Apr 07, 2005 | 10.05 | 10.14 | 9.967 | 10.12 | 9,632,635 | +0.01(+0.11%) |
Apr 06, 2005 | 10.13 | 10.16 | 10.04 | 10.11 | 6,635,822 | -0.02(-0.15%) |
Apr 05, 2005 | 10.06 | 10.16 | 10.02 | 10.13 | 8,313,718 | +0.03(+0.29%) |
Apr 04, 2005 | 9.839 | 10.15 | 9.823 | 10.10 | 15,774,903 | +0.27(+2.79%) |
Apr 01, 2005 | 9.979 | 9.986 | 9.796 | 9.825 | 8,698,908 | -0.13(-1.30%) |
Mar 31, 2005 | 9.860 | 10.00 | 9.856 | 9.954 | 7,759,427 | +0.06(+0.63%) |
Mar 30, 2005 | 9.648 | 9.901 | 9.641 | 9.892 | 8,136,306 | +0.25(+2.55%) |
Mar 29, 2005 | 9.760 | 9.873 | 9.596 | 9.646 | 8,077,169 | -0.22(-2.27%) |
Mar 28, 2005 | 9.552 | 9.932 | 9.548 | 9.870 | 10,225,605 | +0.32(+3.32%) |
Mar 24, 2005 | 9.541 | 9.696 | 9.440 | 9.552 | 8,484,097 | +0.08(+0.83%) |
Mar 23, 2005 | 9.510 | 9.591 | 9.426 | 9.474 | 12,273,666 | -0.14(-1.43%) |
Mar 22, 2005 | 9.748 | 9.776 | 9.554 | 9.612 | 6,537,687 | -0.14(-1.40%) |
Mar 21, 2005 | 9.807 | 9.835 | 9.562 | 9.748 | 6,055,320 | -0.11(-1.13%) |
Mar 18, 2005 | 9.932 | 9.959 | 9.735 | 9.859 | 7,096,772 | -0.10(-1.05%) |
Mar 17, 2005 | 9.892 | 9.990 | 9.814 | 9.964 | 5,918,825 | +0.11(+1.11%) |
Mar 16, 2005 | 10.03 | 10.03 | 9.816 | 9.854 | 8,855,861 | -0.21(-2.10%) |
Mar 15, 2005 | 10.06 | 10.10 | 9.986 | 10.07 | 10,852,778 | -0.02(-0.15%) |
Mar 14, 2005 | 9.799 | 10.08 | 9.793 | 10.08 | 13,169,674 | +0.36(+3.70%) |
Mar 11, 2005 | 9.729 | 9.757 | 9.685 | 9.721 | 5,760,273 | -0.08(-0.80%) |
Mar 10, 2005 | 9.526 | 9.831 | 9.518 | 9.799 | 11,449,903 | +0.26(+2.70%) |
Mar 09, 2005 | 9.565 | 9.706 | 9.501 | 9.541 | 10,575,313 | +0.06(+0.64%) |
Mar 08, 2005 | 9.440 | 9.505 | 9.415 | 9.480 | 7,534,706 | -0.02(-0.23%) |
Mar 07, 2005 | 9.543 | 9.573 | 9.390 | 9.502 | 11,100,834 | -0.03(-0.33%) |
Mar 04, 2005 | 9.659 | 9.710 | 9.524 | 9.534 | 8,628,903 | -0.14(-1.46%) |
Mar 03, 2005 | 9.662 | 9.760 | 9.521 | 9.674 | 13,699,990 | +0.05(+0.54%) |
Mar 02, 2005 | 9.408 | 9.870 | 9.385 | 9.623 | 22,706,410 | +0.08(+0.89%) |