Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.32 | 10.33 | 10.15 | 10.15 | 4,479,017 | -0.17(-1.66%) |
May 27, 2005 | 10.29 | 10.35 | 10.25 | 10.32 | 2,131,117 | +0.02(+0.16%) |
May 26, 2005 | 10.16 | 10.33 | 10.15 | 10.31 | 2,463,475 | +0.18(+1.76%) |
May 25, 2005 | 10.12 | 10.18 | 10.06 | 10.13 | 2,415,904 | +0.00(+0.02%) |
May 24, 2005 | 10.07 | 10.14 | 10.07 | 10.13 | 3,213,117 | +0.01(+0.07%) |
May 23, 2005 | 10.18 | 10.18 | 10.04 | 10.12 | 3,736,718 | -0.05(-0.48%) |
May 20, 2005 | 10.09 | 10.18 | 10.08 | 10.17 | 2,944,932 | +0.08(+0.83%) |
May 19, 2005 | 10.06 | 10.12 | 10.02 | 10.09 | 3,088,922 | +0.01(+0.09%) |
May 18, 2005 | 10.16 | 10.24 | 10.01 | 10.08 | 3,893,159 | -0.01(-0.07%) |
May 17, 2005 | 9.927 | 10.12 | 9.859 | 10.08 | 3,338,590 | +0.13(+1.26%) |
May 16, 2005 | 9.877 | 9.975 | 9.877 | 9.958 | 3,668,714 | +0.07(+0.68%) |
May 13, 2005 | 10.10 | 10.10 | 9.719 | 9.891 | 3,223,653 | -0.20(-1.95%) |
May 12, 2005 | 10.14 | 10.16 | 10.07 | 10.09 | 2,965,365 | -0.03(-0.31%) |
May 11, 2005 | 10.11 | 10.19 | 10.04 | 10.12 | 3,529,512 | -0.04(-0.35%) |
May 10, 2005 | 10.19 | 10.29 | 10.13 | 10.15 | 2,633,326 | -0.11(-1.10%) |
May 09, 2005 | 10.07 | 10.30 | 10.02 | 10.27 | 3,361,258 | +0.09(+0.89%) |
May 06, 2005 | 10.09 | 10.22 | 10.08 | 10.18 | 2,668,445 | +0.11(+1.11%) |
May 05, 2005 | 10.04 | 10.18 | 9.984 | 10.06 | 3,304,747 | -0.04(-0.38%) |
May 04, 2005 | 10.07 | 10.34 | 9.953 | 10.10 | 8,409,531 | +0.24(+2.46%) |
May 03, 2005 | 9.615 | 9.877 | 9.598 | 9.861 | 4,825,423 | +0.24(+2.45%) |
May 02, 2005 | 9.605 | 9.760 | 9.543 | 9.625 | 3,155,968 | +0.02(+0.23%) |
Apr 29, 2005 | 9.331 | 9.642 | 9.304 | 9.603 | 4,145,381 | +0.32(+3.43%) |
Apr 28, 2005 | 9.463 | 9.482 | 9.281 | 9.285 | 2,122,496 | -0.17(-1.78%) |
Apr 27, 2005 | 9.138 | 9.477 | 9.097 | 9.453 | 3,760,663 | +0.32(+3.47%) |
Apr 26, 2005 | 9.303 | 9.324 | 9.135 | 9.135 | 1,838,986 | -0.16(-1.77%) |
Apr 25, 2005 | 9.213 | 9.346 | 9.208 | 9.300 | 1,977,229 | +0.11(+1.23%) |
Apr 22, 2005 | 9.267 | 9.329 | 9.164 | 9.188 | 1,918,484 | -0.11(-1.23%) |
Apr 21, 2005 | 9.229 | 9.309 | 9.130 | 9.303 | 2,236,156 | +0.13(+1.39%) |
Apr 20, 2005 | 9.250 | 9.272 | 9.099 | 9.175 | 3,003,039 | -0.08(-0.81%) |
Apr 19, 2005 | 9.106 | 9.265 | 9.083 | 9.250 | 2,690,475 | +0.17(+1.87%) |
Apr 18, 2005 | 9.303 | 9.423 | 8.941 | 9.080 | 6,467,421 | -0.32(-3.40%) |
Apr 15, 2005 | 9.359 | 9.559 | 9.305 | 9.400 | 4,281,071 | +0.04(+0.44%) |
Apr 14, 2005 | 9.564 | 9.564 | 9.265 | 9.359 | 4,286,817 | -0.20(-2.13%) |
Apr 13, 2005 | 9.659 | 9.680 | 9.522 | 9.562 | 2,712,185 | -0.10(-0.99%) |
Apr 12, 2005 | 9.462 | 9.694 | 9.453 | 9.659 | 5,356,047 | +0.23(+2.41%) |
Apr 11, 2005 | 9.432 | 9.485 | 9.387 | 9.431 | 2,088,973 | -0.00(-0.01%) |
Apr 08, 2005 | 9.523 | 9.594 | 9.428 | 9.432 | 2,060,558 | -0.09(-0.94%) |
Apr 07, 2005 | 9.475 | 9.550 | 9.417 | 9.522 | 1,851,437 | +0.03(+0.31%) |
Apr 06, 2005 | 9.334 | 9.538 | 9.334 | 9.493 | 3,234,508 | +0.18(+1.99%) |
Apr 05, 2005 | 9.174 | 9.337 | 9.168 | 9.308 | 3,092,115 | +0.12(+1.32%) |
Apr 04, 2005 | 9.276 | 9.276 | 9.161 | 9.187 | 4,065,245 | -0.10(-1.08%) |
Apr 01, 2005 | 9.334 | 9.400 | 9.264 | 9.287 | 3,949,350 | -0.04(-0.39%) |
Mar 31, 2005 | 9.237 | 9.365 | 9.202 | 9.323 | 4,015,120 | +0.10(+1.03%) |
Mar 30, 2005 | 9.031 | 9.228 | 8.939 | 9.228 | 3,619,865 | +0.25(+2.78%) |
Mar 29, 2005 | 9.124 | 9.151 | 8.956 | 8.979 | 2,459,005 | -0.09(-1.02%) |
Mar 28, 2005 | 9.005 | 9.130 | 8.963 | 9.072 | 2,569,153 | +0.07(+0.74%) |
Mar 24, 2005 | 8.966 | 9.083 | 8.936 | 9.005 | 1,915,291 | +0.01(+0.14%) |
Mar 23, 2005 | 8.874 | 9.068 | 8.874 | 8.992 | 4,300,227 | +0.12(+1.33%) |
Mar 22, 2005 | 8.990 | 9.119 | 8.832 | 8.874 | 3,155,968 | -0.14(-1.58%) |
Mar 21, 2005 | 8.992 | 9.042 | 8.910 | 9.016 | 3,107,120 | +0.03(+0.28%) |
Mar 18, 2005 | 8.948 | 9.005 | 8.916 | 8.991 | 2,653,121 | +0.02(+0.26%) |
Mar 17, 2005 | 8.942 | 9.029 | 8.831 | 8.968 | 2,146,122 | +0.06(+0.64%) |
Mar 16, 2005 | 9.046 | 9.056 | 8.849 | 8.911 | 3,122,764 | -0.17(-1.87%) |
Mar 15, 2005 | 9.042 | 9.196 | 9.042 | 9.081 | 4,599,062 | +0.04(+0.50%) |
Mar 14, 2005 | 9.120 | 9.209 | 9.030 | 9.036 | 3,869,214 | -0.07(-0.75%) |
Mar 11, 2005 | 9.193 | 9.223 | 9.094 | 9.104 | 3,109,674 | -0.08(-0.85%) |
Mar 10, 2005 | 9.138 | 9.203 | 9.115 | 9.182 | 3,294,531 | +0.04(+0.46%) |
Mar 09, 2005 | 9.240 | 9.310 | 9.093 | 9.141 | 3,519,934 | -0.12(-1.33%) |
Mar 08, 2005 | 9.381 | 9.396 | 9.249 | 9.264 | 3,173,209 | -0.11(-1.14%) |
Mar 07, 2005 | 9.414 | 9.418 | 9.318 | 9.370 | 4,154,959 | -0.04(-0.47%) |
Mar 04, 2005 | 9.435 | 9.493 | 9.391 | 9.414 | 4,503,920 | +0.02(+0.22%) |
Mar 03, 2005 | 9.590 | 9.629 | 9.391 | 9.393 | 3,658,178 | -0.20(-2.05%) |
Mar 02, 2005 | 9.499 | 9.683 | 9.451 | 9.590 | 2,595,014 | +0.01(+0.08%) |