Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.12 | 10.22 | 10.04 | 10.08 | 63,883 | +0.02(+0.15%) |
May 27, 2005 | 10.01 | 10.11 | 9.987 | 10.06 | 48,159 | +0.07(+0.72%) |
May 26, 2005 | 10.01 | 10.01 | 9.920 | 9.992 | 26,784 | +0.08(+0.83%) |
May 25, 2005 | 9.987 | 10.01 | 9.858 | 9.909 | 38,239 | +0.01(+0.10%) |
May 24, 2005 | 9.780 | 10.03 | 9.780 | 9.899 | 37,976 | +0.12(+1.21%) |
May 23, 2005 | 10.01 | 10.21 | 9.780 | 9.780 | 144,375 | +0.05(+0.53%) |
May 20, 2005 | 9.445 | 9.729 | 9.414 | 9.729 | 27,877 | +0.10(+1.07%) |
May 19, 2005 | 9.651 | 9.894 | 9.600 | 9.626 | 24,771 | -0.13(-1.32%) |
May 18, 2005 | 9.414 | 9.755 | 9.414 | 9.755 | 41,657 | +0.40(+4.25%) |
May 17, 2005 | 9.347 | 9.512 | 9.326 | 9.357 | 27,724 | -0.13(-1.41%) |
May 16, 2005 | 9.295 | 9.517 | 9.295 | 9.491 | 46,421 | +0.11(+1.16%) |
May 13, 2005 | 9.491 | 9.491 | 9.383 | 9.383 | 50,824 | -0.11(-1.14%) |
May 12, 2005 | 9.724 | 9.749 | 9.424 | 9.491 | 41,603 | -0.23(-2.39%) |
May 11, 2005 | 9.827 | 9.827 | 9.553 | 9.724 | 41,789 | +0.10(+1.02%) |
May 10, 2005 | 9.806 | 9.806 | 9.553 | 9.626 | 84,000 | -0.21(-2.10%) |
May 09, 2005 | 9.956 | 9.956 | 9.760 | 9.832 | 80,242 | -0.08(-0.83%) |
May 06, 2005 | 9.961 | 9.966 | 9.775 | 9.915 | 71,123 | +0.06(+0.63%) |
May 05, 2005 | 9.816 | 9.966 | 9.755 | 9.853 | 88,575 | -0.08(-0.83%) |
May 04, 2005 | 9.935 | 10.03 | 9.724 | 9.935 | 162,665 | +0.03(+0.26%) |
May 03, 2005 | 9.884 | 9.987 | 9.853 | 9.909 | 214,852 | -0.01(-0.10%) |
May 02, 2005 | 10.12 | 10.19 | 9.822 | 9.920 | 88,827 | -0.22(-2.14%) |
Apr 29, 2005 | 10.11 | 10.21 | 10.04 | 10.14 | 44,534 | +0.03(+0.31%) |
Apr 28, 2005 | 10.09 | 10.13 | 10.06 | 10.11 | 68,915 | -0.06(-0.61%) |
Apr 27, 2005 | 10.01 | 10.32 | 10.01 | 10.17 | 34,817 | +0.05(+0.51%) |
Apr 26, 2005 | 10.18 | 10.31 | 10.02 | 10.12 | 77,657 | -0.04(-0.41%) |
Apr 25, 2005 | 10.17 | 10.48 | 10.01 | 10.16 | 64,766 | +0.12(+1.23%) |
Apr 22, 2005 | 10.15 | 10.15 | 9.976 | 10.03 | 78,736 | -0.23(-2.21%) |
Apr 21, 2005 | 10.32 | 10.38 | 9.925 | 10.26 | 87,664 | +0.12(+1.22%) |
Apr 20, 2005 | 10.32 | 10.35 | 10.13 | 10.14 | 63,559 | -0.24(-2.29%) |
Apr 19, 2005 | 10.46 | 10.50 | 10.31 | 10.37 | 77,006 | -0.01(-0.05%) |
Apr 18, 2005 | 10.12 | 10.49 | 10.07 | 10.38 | 100,353 | +0.14(+1.41%) |
Apr 15, 2005 | 10.14 | 10.30 | 10.14 | 10.23 | 56,880 | +0.09(+0.92%) |
Apr 14, 2005 | 10.35 | 10.37 | 10.12 | 10.14 | 49,615 | -0.10(-1.01%) |
Apr 13, 2005 | 10.34 | 10.39 | 10.24 | 10.24 | 25,438 | -0.10(-1.00%) |
Apr 12, 2005 | 10.25 | 10.44 | 10.24 | 10.35 | 57,954 | +0.03(+0.25%) |
Apr 11, 2005 | 10.48 | 10.48 | 10.27 | 10.32 | 54,214 | +0.03(+0.25%) |
Apr 08, 2005 | 10.58 | 10.58 | 10.30 | 10.30 | 47,183 | -0.24(-2.25%) |
Apr 07, 2005 | 10.69 | 10.69 | 10.33 | 10.53 | 101,115 | -0.32(-2.95%) |
Apr 06, 2005 | 10.72 | 10.93 | 10.61 | 10.85 | 129,357 | +0.22(+2.09%) |
Apr 05, 2005 | 10.16 | 10.67 | 10.12 | 10.63 | 114,255 | +0.36(+3.52%) |
Apr 04, 2005 | 10.14 | 10.30 | 10.01 | 10.27 | 72,189 | +0.27(+2.74%) |
Apr 01, 2005 | 10.24 | 10.24 | 9.837 | 9.997 | 90,817 | -0.17(-1.67%) |
Mar 31, 2005 | 10.11 | 10.22 | 10.03 | 10.17 | 67,334 | -0.04(-0.40%) |
Mar 30, 2005 | 9.935 | 10.23 | 9.930 | 10.21 | 58,248 | +0.40(+4.11%) |
Mar 29, 2005 | 9.909 | 10.19 | 9.760 | 9.806 | 112,643 | -0.03(-0.26%) |
Mar 28, 2005 | 9.512 | 9.945 | 9.512 | 9.832 | 47,164 | +0.30(+3.20%) |
Mar 24, 2005 | 9.853 | 9.853 | 9.522 | 9.527 | 39,665 | -0.18(-1.86%) |
Mar 23, 2005 | 9.806 | 9.863 | 9.703 | 9.708 | 33,368 | -0.13(-1.36%) |
Mar 22, 2005 | 9.832 | 10.02 | 9.806 | 9.842 | 55,117 | -0.12(-1.19%) |
Mar 21, 2005 | 9.976 | 9.992 | 9.796 | 9.961 | 24,775 | -0.02(-0.16%) |
Mar 18, 2005 | 10.07 | 10.07 | 9.755 | 9.976 | 143,352 | +0.07(+0.68%) |
Mar 17, 2005 | 9.703 | 10.07 | 9.703 | 9.909 | 78,420 | +0.04(+0.42%) |
Mar 16, 2005 | 9.801 | 9.945 | 9.636 | 9.868 | 43,133 | -0.09(-0.93%) |
Mar 15, 2005 | 10.08 | 10.20 | 9.961 | 9.961 | 56,570 | -0.06(-0.57%) |
Mar 14, 2005 | 10.11 | 10.11 | 9.770 | 10.02 | 36,567 | +0.06(+0.62%) |
Mar 11, 2005 | 9.816 | 10.01 | 9.816 | 9.956 | 33,558 | +0.17(+1.69%) |
Mar 10, 2005 | 9.873 | 9.909 | 9.713 | 9.791 | 38,005 | -0.11(-1.15%) |
Mar 09, 2005 | 10.00 | 10.00 | 9.811 | 9.904 | 28,623 | -0.11(-1.08%) |
Mar 08, 2005 | 10.09 | 10.09 | 9.909 | 10.01 | 35,294 | -0.10(-1.02%) |
Mar 07, 2005 | 10.16 | 10.23 | 9.522 | 10.12 | 44,751 | +0.05(+0.46%) |
Mar 04, 2005 | 10.14 | 10.17 | 10.06 | 10.07 | 23,297 | +0.08(+0.78%) |
Mar 03, 2005 | 9.987 | 10.14 | 9.961 | 9.992 | 44,298 | -0.12(-1.17%) |
Mar 02, 2005 | 10.02 | 10.18 | 9.471 | 10.11 | 86,376 | -0.13(-1.31%) |