Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.09 | 10.11 | 10.02 | 10.07 | 217,209 | -0.02(-0.18%) |
May 27, 2005 | 10.01 | 10.08 | 9.983 | 10.08 | 228,491 | +0.02(+0.24%) |
May 26, 2005 | 10.09 | 10.13 | 10.00 | 10.06 | 517,094 | +0.00(+0.00%) |
May 25, 2005 | 10.38 | 10.38 | 9.948 | 10.06 | 6,460,226 | +0.34(+3.55%) |
May 24, 2005 | 9.669 | 9.776 | 9.621 | 9.716 | 149,689 | +0.03(+0.31%) |
May 23, 2005 | 9.645 | 9.758 | 9.574 | 9.686 | 126,116 | +0.07(+0.74%) |
May 20, 2005 | 9.615 | 9.639 | 9.532 | 9.615 | 122,748 | +0.02(+0.25%) |
May 19, 2005 | 9.526 | 9.681 | 9.520 | 9.591 | 190,437 | +0.07(+0.69%) |
May 18, 2005 | 9.443 | 9.562 | 9.395 | 9.526 | 1,436,784 | +0.08(+0.88%) |
May 17, 2005 | 9.389 | 9.443 | 9.348 | 9.443 | 143,796 | +0.00(+0.00%) |
May 16, 2005 | 9.217 | 9.443 | 9.217 | 9.443 | 47,651 | +0.19(+2.05%) |
May 13, 2005 | 9.419 | 9.443 | 9.241 | 9.253 | 62,468 | -0.17(-1.77%) |
May 12, 2005 | 9.502 | 9.532 | 9.354 | 9.419 | 76,276 | -0.08(-0.88%) |
May 11, 2005 | 9.502 | 9.562 | 9.395 | 9.502 | 106,247 | +0.00(+0.00%) |
May 10, 2005 | 9.443 | 9.514 | 9.443 | 9.502 | 92,103 | +0.00(+0.00%) |
May 09, 2005 | 9.407 | 9.508 | 9.348 | 9.502 | 153,225 | +0.12(+1.27%) |
May 06, 2005 | 9.502 | 9.502 | 9.384 | 9.384 | 86,210 | -0.12(-1.25%) |
May 05, 2005 | 9.473 | 9.508 | 9.395 | 9.502 | 153,393 | +0.00(+0.00%) |
May 04, 2005 | 9.431 | 9.597 | 9.413 | 9.502 | 159,792 | +0.07(+0.76%) |
May 03, 2005 | 9.473 | 9.479 | 9.354 | 9.431 | 50,682 | -0.04(-0.44%) |
May 02, 2005 | 9.532 | 9.532 | 9.419 | 9.473 | 39,064 | -0.06(-0.62%) |
Apr 29, 2005 | 9.366 | 9.562 | 9.253 | 9.532 | 97,155 | +0.17(+1.84%) |
Apr 28, 2005 | 9.384 | 9.467 | 9.265 | 9.360 | 68,362 | -0.05(-0.51%) |
Apr 27, 2005 | 9.431 | 9.485 | 9.235 | 9.407 | 70,045 | -0.07(-0.69%) |
Apr 26, 2005 | 9.324 | 9.473 | 9.205 | 9.473 | 93,114 | +0.20(+2.11%) |
Apr 25, 2005 | 9.354 | 9.366 | 9.265 | 9.277 | 526,691 | -0.04(-0.45%) |
Apr 22, 2005 | 9.235 | 9.384 | 9.217 | 9.318 | 258,462 | +0.02(+0.26%) |
Apr 21, 2005 | 9.300 | 9.324 | 9.146 | 9.294 | 215,189 | +0.05(+0.58%) |
Apr 20, 2005 | 9.289 | 9.289 | 9.128 | 9.241 | 167,537 | -0.07(-0.70%) |
Apr 19, 2005 | 9.217 | 9.324 | 9.146 | 9.306 | 138,071 | -0.02(-0.19%) |
Apr 18, 2005 | 9.259 | 9.336 | 9.199 | 9.324 | 68,698 | +0.10(+1.09%) |
Apr 15, 2005 | 9.235 | 9.271 | 9.057 | 9.223 | 130,325 | +0.00(+0.00%) |
Apr 14, 2005 | 9.283 | 9.336 | 9.205 | 9.223 | 383,232 | +0.00(+0.00%) |
Apr 13, 2005 | 9.431 | 9.431 | 9.211 | 9.223 | 100,691 | -0.21(-2.27%) |
Apr 12, 2005 | 9.247 | 9.443 | 9.122 | 9.437 | 181,513 | +0.20(+2.19%) |
Apr 11, 2005 | 9.306 | 9.324 | 9.205 | 9.235 | 81,159 | -0.03(-0.32%) |
Apr 08, 2005 | 9.265 | 9.360 | 9.211 | 9.265 | 76,949 | -0.06(-0.64%) |
Apr 07, 2005 | 9.306 | 9.348 | 9.271 | 9.324 | 256,442 | -0.02(-0.19%) |
Apr 06, 2005 | 9.580 | 9.639 | 9.324 | 9.342 | 156,593 | -0.18(-1.87%) |
Apr 05, 2005 | 9.514 | 9.591 | 9.514 | 9.520 | 42,431 | -0.01(-0.06%) |
Apr 04, 2005 | 9.485 | 9.550 | 9.354 | 9.526 | 79,980 | +0.04(+0.38%) |
Apr 01, 2005 | 9.609 | 9.609 | 9.336 | 9.490 | 135,377 | -0.06(-0.62%) |
Mar 31, 2005 | 9.514 | 9.597 | 9.443 | 9.550 | 194,647 | +0.00(+0.00%) |
Mar 30, 2005 | 9.372 | 9.550 | 9.372 | 9.550 | 112,646 | +0.24(+2.55%) |
Mar 29, 2005 | 9.217 | 9.312 | 9.146 | 9.312 | 171,073 | +0.05(+0.51%) |
Mar 28, 2005 | 9.449 | 9.544 | 9.241 | 9.265 | 142,449 | -0.18(-1.95%) |
Mar 24, 2005 | 9.366 | 9.467 | 9.354 | 9.449 | 108,436 | +0.14(+1.53%) |
Mar 23, 2005 | 9.508 | 9.508 | 9.294 | 9.306 | 127,463 | -0.20(-2.12%) |
Mar 22, 2005 | 9.585 | 9.645 | 9.502 | 9.508 | 50,513 | -0.02(-0.19%) |
Mar 21, 2005 | 9.508 | 9.559 | 9.502 | 9.526 | 64,152 | +0.02(+0.19%) |
Mar 18, 2005 | 9.621 | 9.621 | 9.473 | 9.508 | 208,454 | -0.01(-0.12%) |
Mar 17, 2005 | 9.657 | 9.657 | 9.485 | 9.520 | 93,787 | -0.13(-1.35%) |
Mar 16, 2005 | 9.633 | 9.704 | 9.544 | 9.651 | 77,623 | +0.02(+0.18%) |
Mar 15, 2005 | 9.651 | 9.764 | 9.627 | 9.633 | 126,116 | +0.02(+0.25%) |
Mar 14, 2005 | 9.562 | 9.609 | 9.455 | 9.609 | 100,185 | +0.11(+1.12%) |
Mar 11, 2005 | 9.461 | 9.562 | 9.461 | 9.502 | 74,087 | +0.02(+0.19%) |
Mar 10, 2005 | 9.502 | 9.603 | 9.431 | 9.485 | 117,697 | +0.04(+0.44%) |
Mar 09, 2005 | 9.591 | 9.597 | 9.419 | 9.443 | 106,752 | -0.21(-2.15%) |
Mar 08, 2005 | 9.770 | 9.770 | 9.627 | 9.651 | 141,270 | -0.12(-1.22%) |
Mar 07, 2005 | 9.847 | 9.900 | 9.758 | 9.770 | 95,302 | -0.07(-0.72%) |
Mar 04, 2005 | 9.781 | 9.841 | 9.681 | 9.841 | 80,990 | +0.15(+1.53%) |
Mar 03, 2005 | 9.603 | 9.692 | 9.532 | 9.692 | 218,893 | +0.15(+1.56%) |
Mar 02, 2005 | 9.538 | 9.704 | 9.508 | 9.544 | 160,802 | -0.05(-0.56%) |