Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.42 | 10.44 | 10.17 | 10.28 | 1,854,623 | -0.17(-1.65%) |
May 27, 2005 | 10.52 | 10.52 | 10.32 | 10.45 | 1,576,497 | -0.17(-1.61%) |
May 26, 2005 | 10.54 | 10.72 | 10.53 | 10.62 | 1,786,044 | +0.12(+1.13%) |
May 25, 2005 | 10.65 | 10.65 | 10.42 | 10.51 | 1,038,710 | -0.15(-1.45%) |
May 24, 2005 | 10.45 | 10.69 | 10.39 | 10.66 | 2,776,975 | +0.24(+2.33%) |
May 23, 2005 | 10.39 | 10.52 | 10.39 | 10.42 | 1,153,918 | -0.01(-0.12%) |
May 20, 2005 | 10.37 | 10.47 | 10.34 | 10.43 | 1,525,240 | +0.02(+0.17%) |
May 19, 2005 | 10.28 | 10.43 | 10.28 | 10.41 | 1,164,589 | +0.10(+0.94%) |
May 18, 2005 | 10.04 | 10.33 | 10.03 | 10.32 | 2,194,222 | +0.30(+2.96%) |
May 17, 2005 | 9.911 | 10.02 | 9.846 | 10.02 | 1,243,588 | +0.05(+0.54%) |
May 16, 2005 | 9.776 | 9.981 | 9.761 | 9.965 | 1,365,191 | +0.18(+1.86%) |
May 13, 2005 | 9.898 | 9.981 | 9.675 | 9.783 | 1,884,525 | -0.11(-1.11%) |
May 12, 2005 | 9.918 | 9.958 | 9.815 | 9.893 | 2,255,569 | -0.05(-0.49%) |
May 11, 2005 | 9.871 | 9.961 | 9.814 | 9.941 | 2,180,784 | +0.09(+0.91%) |
May 10, 2005 | 9.844 | 9.904 | 9.787 | 9.851 | 2,278,443 | -0.08(-0.80%) |
May 09, 2005 | 9.904 | 9.936 | 9.817 | 9.931 | 1,281,506 | +0.01(+0.11%) |
May 06, 2005 | 9.904 | 9.976 | 9.891 | 9.920 | 1,918,793 | +0.02(+0.18%) |
May 05, 2005 | 9.776 | 9.927 | 9.738 | 9.902 | 2,618,258 | +0.11(+1.08%) |
May 04, 2005 | 9.513 | 9.830 | 9.431 | 9.796 | 4,245,894 | +0.31(+3.32%) |
May 03, 2005 | 9.407 | 9.533 | 9.407 | 9.481 | 1,760,168 | +0.05(+0.57%) |
May 02, 2005 | 9.249 | 9.483 | 9.249 | 9.427 | 2,213,358 | +0.15(+1.59%) |
Apr 29, 2005 | 9.157 | 9.290 | 9.146 | 9.280 | 2,108,780 | +0.15(+1.59%) |
Apr 28, 2005 | 9.130 | 9.278 | 9.051 | 9.134 | 2,804,378 | -0.01(-0.06%) |
Apr 27, 2005 | 8.724 | 9.146 | 8.682 | 9.139 | 5,280,776 | +0.63(+7.44%) |
Apr 26, 2005 | 8.589 | 8.652 | 8.506 | 8.506 | 1,812,930 | -0.13(-1.46%) |
Apr 25, 2005 | 8.621 | 8.699 | 8.562 | 8.632 | 2,016,468 | +0.05(+0.57%) |
Apr 22, 2005 | 8.767 | 8.850 | 8.533 | 8.584 | 1,637,041 | -0.22(-2.55%) |
Apr 21, 2005 | 8.735 | 8.864 | 8.735 | 8.808 | 2,085,356 | +0.14(+1.60%) |
Apr 20, 2005 | 8.843 | 8.843 | 8.657 | 8.670 | 1,567,256 | -0.14(-1.61%) |
Apr 19, 2005 | 8.675 | 8.843 | 8.657 | 8.812 | 2,136,160 | +0.14(+1.58%) |
Apr 18, 2005 | 8.591 | 8.753 | 8.486 | 8.675 | 2,137,645 | +0.07(+0.84%) |
Apr 15, 2005 | 8.661 | 8.785 | 8.562 | 8.603 | 1,924,812 | -0.04(-0.44%) |
Apr 14, 2005 | 8.771 | 8.771 | 8.542 | 8.641 | 2,657,619 | -0.10(-1.16%) |
Apr 13, 2005 | 8.936 | 8.945 | 8.673 | 8.743 | 2,225,839 | -0.23(-2.56%) |
Apr 12, 2005 | 8.826 | 9.010 | 8.816 | 8.972 | 2,482,114 | +0.12(+1.38%) |
Apr 11, 2005 | 8.950 | 9.021 | 8.776 | 8.850 | 2,459,177 | -0.07(-0.83%) |
Apr 08, 2005 | 9.084 | 9.159 | 8.896 | 8.923 | 2,394,473 | -0.22(-2.36%) |
Apr 07, 2005 | 9.172 | 9.184 | 9.060 | 9.139 | 1,204,183 | -0.00(-0.04%) |
Apr 06, 2005 | 9.253 | 9.285 | 9.143 | 9.143 | 1,061,700 | -0.07(-0.72%) |
Apr 05, 2005 | 9.172 | 9.254 | 9.166 | 9.209 | 1,664,689 | +0.04(+0.45%) |
Apr 04, 2005 | 9.188 | 9.260 | 9.035 | 9.168 | 1,524,442 | -0.04(-0.47%) |
Apr 01, 2005 | 9.341 | 9.441 | 9.123 | 9.211 | 1,640,375 | -0.06(-0.60%) |
Mar 31, 2005 | 9.398 | 9.400 | 9.238 | 9.267 | 864,312 | -0.10(-1.06%) |
Mar 30, 2005 | 9.199 | 9.366 | 9.182 | 9.366 | 1,239,677 | +0.18(+1.92%) |
Mar 29, 2005 | 9.316 | 9.359 | 9.112 | 9.190 | 1,397,634 | -0.11(-1.20%) |
Mar 28, 2005 | 9.355 | 9.450 | 9.301 | 9.301 | 1,052,406 | -0.05(-0.54%) |
Mar 24, 2005 | 9.226 | 9.441 | 9.181 | 9.351 | 1,423,778 | +0.12(+1.29%) |
Mar 23, 2005 | 9.350 | 9.359 | 9.155 | 9.233 | 1,330,540 | -0.11(-1.16%) |
Mar 22, 2005 | 9.454 | 9.490 | 9.307 | 9.341 | 1,333,595 | -0.09(-0.92%) |
Mar 21, 2005 | 9.468 | 9.517 | 9.348 | 9.427 | 1,440,665 | -0.06(-0.59%) |
Mar 18, 2005 | 9.576 | 9.646 | 9.441 | 9.483 | 1,566,163 | -0.09(-0.94%) |
Mar 17, 2005 | 9.495 | 9.663 | 9.461 | 9.573 | 996,302 | +0.07(+0.72%) |
Mar 16, 2005 | 9.630 | 9.718 | 9.449 | 9.504 | 1,007,548 | -0.16(-1.66%) |
Mar 15, 2005 | 9.774 | 9.817 | 9.628 | 9.664 | 876,357 | -0.09(-0.90%) |
Mar 14, 2005 | 9.763 | 9.828 | 9.693 | 9.752 | 1,366,589 | +0.04(+0.37%) |
Mar 11, 2005 | 9.761 | 9.873 | 9.650 | 9.717 | 1,088,105 | -0.01(-0.13%) |
Mar 10, 2005 | 9.927 | 9.927 | 9.630 | 9.729 | 987,355 | -0.13(-1.37%) |
Mar 09, 2005 | 9.934 | 9.972 | 9.756 | 9.864 | 1,206,485 | -0.04(-0.44%) |
Mar 08, 2005 | 9.979 | 10.05 | 9.893 | 9.907 | 1,520,416 | -0.06(-0.56%) |
Mar 07, 2005 | 9.797 | 9.963 | 9.715 | 9.963 | 1,180,417 | +0.21(+2.10%) |
Mar 04, 2005 | 9.781 | 9.839 | 9.697 | 9.758 | 1,168,442 | +0.06(+0.59%) |
Mar 03, 2005 | 9.886 | 9.891 | 9.645 | 9.700 | 1,324,696 | -0.13(-1.37%) |
Mar 02, 2005 | 9.882 | 9.979 | 9.769 | 9.835 | 1,455,776 | -0.06(-0.62%) |