Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.765 | 9.859 | 9.742 | 9.803 | 3,733,893 | +0.03(+0.27%) |
May 27, 2005 | 9.779 | 9.779 | 9.715 | 9.777 | 6,561,208 | +0.01(+0.14%) |
May 26, 2005 | 9.789 | 9.817 | 9.756 | 9.763 | 3,471,745 | -0.03(-0.27%) |
May 25, 2005 | 9.774 | 9.811 | 9.724 | 9.789 | 4,149,885 | -0.09(-0.90%) |
May 24, 2005 | 9.852 | 9.908 | 9.803 | 9.878 | 3,151,503 | +0.03(+0.31%) |
May 23, 2005 | 9.906 | 9.913 | 9.841 | 9.848 | 5,806,684 | -0.11(-1.08%) |
May 20, 2005 | 10.02 | 10.02 | 9.935 | 9.955 | 5,166,916 | -0.03(-0.31%) |
May 19, 2005 | 9.915 | 9.990 | 9.902 | 9.986 | 2,977,933 | +0.09(+0.86%) |
May 18, 2005 | 9.941 | 9.972 | 9.855 | 9.901 | 4,672,745 | -0.00(-0.03%) |
May 17, 2005 | 9.710 | 9.923 | 9.704 | 9.903 | 5,190,943 | +0.20(+2.07%) |
May 16, 2005 | 9.662 | 9.737 | 9.580 | 9.703 | 5,464,207 | +0.05(+0.53%) |
May 13, 2005 | 9.878 | 9.878 | 9.446 | 9.651 | 7,952,632 | -0.15(-1.58%) |
May 12, 2005 | 10.07 | 10.07 | 9.782 | 9.806 | 4,849,542 | -0.07(-0.72%) |
May 11, 2005 | 9.809 | 9.913 | 9.793 | 9.877 | 6,699,275 | +0.10(+1.04%) |
May 10, 2005 | 9.899 | 9.916 | 9.732 | 9.775 | 6,778,529 | -0.16(-1.66%) |
May 09, 2005 | 9.885 | 9.966 | 9.871 | 9.940 | 5,784,808 | +0.06(+0.58%) |
May 06, 2005 | 10.08 | 10.08 | 9.880 | 9.882 | 7,944,743 | -0.20(-1.94%) |
May 05, 2005 | 10.07 | 10.13 | 9.843 | 10.08 | 14,233,405 | -0.06(-0.58%) |
May 04, 2005 | 10.46 | 10.46 | 9.969 | 10.14 | 22,962,796 | -0.34(-3.26%) |
May 03, 2005 | 10.48 | 10.62 | 10.43 | 10.48 | 5,635,983 | -0.07(-0.67%) |
May 02, 2005 | 10.53 | 10.60 | 10.50 | 10.55 | 3,407,195 | +0.04(+0.34%) |
Apr 29, 2005 | 10.37 | 10.53 | 10.36 | 10.51 | 5,095,193 | +0.15(+1.40%) |
Apr 28, 2005 | 10.37 | 10.51 | 10.35 | 10.37 | 6,060,224 | -0.04(-0.40%) |
Apr 27, 2005 | 10.35 | 10.52 | 10.27 | 10.41 | 5,800,946 | +0.05(+0.47%) |
Apr 26, 2005 | 10.47 | 10.49 | 10.36 | 10.36 | 2,558,713 | -0.14(-1.29%) |
Apr 25, 2005 | 10.40 | 10.52 | 10.40 | 10.50 | 2,898,680 | +0.14(+1.39%) |
Apr 22, 2005 | 10.34 | 10.38 | 10.24 | 10.35 | 4,246,711 | +0.00(+0.03%) |
Apr 21, 2005 | 10.33 | 10.38 | 10.23 | 10.35 | 5,907,454 | +0.18(+1.81%) |
Apr 20, 2005 | 10.34 | 10.37 | 10.15 | 10.17 | 7,592,942 | -0.24(-2.28%) |
Apr 19, 2005 | 10.28 | 10.41 | 10.22 | 10.40 | 5,911,399 | +0.15(+1.44%) |
Apr 18, 2005 | 10.22 | 10.36 | 10.19 | 10.25 | 5,885,938 | -0.00(-0.04%) |
Apr 15, 2005 | 10.49 | 10.51 | 10.25 | 10.26 | 6,452,907 | -0.24(-2.25%) |
Apr 14, 2005 | 10.58 | 10.63 | 10.49 | 10.49 | 4,585,602 | -0.10(-0.92%) |
Apr 13, 2005 | 10.61 | 10.69 | 10.54 | 10.59 | 4,121,913 | -0.02(-0.18%) |
Apr 12, 2005 | 10.53 | 10.64 | 10.44 | 10.61 | 5,266,252 | +0.09(+0.81%) |
Apr 11, 2005 | 10.48 | 10.57 | 10.48 | 10.53 | 3,742,858 | +0.03(+0.30%) |
Apr 08, 2005 | 10.62 | 10.62 | 10.49 | 10.49 | 4,891,141 | -0.17(-1.61%) |
Apr 07, 2005 | 10.58 | 10.70 | 10.55 | 10.67 | 4,342,820 | +0.09(+0.86%) |
Apr 06, 2005 | 10.67 | 10.72 | 10.56 | 10.58 | 4,233,084 | -0.09(-0.85%) |
Apr 05, 2005 | 10.67 | 10.71 | 10.65 | 10.67 | 5,489,669 | +0.06(+0.55%) |
Apr 04, 2005 | 10.51 | 10.61 | 10.44 | 10.61 | 5,301,755 | +0.11(+1.08%) |
Apr 01, 2005 | 10.45 | 10.51 | 10.41 | 10.49 | 6,494,148 | +0.12(+1.13%) |
Mar 31, 2005 | 10.32 | 10.46 | 10.30 | 10.38 | 4,573,050 | +0.10(+0.99%) |
Mar 30, 2005 | 10.11 | 10.31 | 10.11 | 10.28 | 4,844,163 | +0.17(+1.67%) |
Mar 29, 2005 | 10.24 | 10.28 | 10.11 | 10.11 | 7,072,234 | -0.15(-1.51%) |
Mar 28, 2005 | 10.31 | 10.36 | 10.26 | 10.26 | 4,314,848 | -0.02(-0.22%) |
Mar 24, 2005 | 10.21 | 10.33 | 10.21 | 10.28 | 3,816,374 | +0.09(+0.89%) |
Mar 23, 2005 | 10.35 | 10.35 | 10.18 | 10.19 | 9,528,743 | -0.18(-1.72%) |
Mar 22, 2005 | 10.58 | 10.60 | 10.36 | 10.37 | 7,253,693 | -0.16(-1.54%) |
Mar 21, 2005 | 10.57 | 10.57 | 10.47 | 10.53 | 4,283,290 | -0.04(-0.34%) |
Mar 18, 2005 | 10.53 | 10.60 | 10.44 | 10.57 | 13,057,149 | +0.02(+0.20%) |
Mar 17, 2005 | 10.44 | 10.57 | 10.36 | 10.55 | 5,872,310 | +0.20(+1.91%) |
Mar 16, 2005 | 10.36 | 10.45 | 10.26 | 10.35 | 6,198,291 | -0.01(-0.09%) |
Mar 15, 2005 | 10.46 | 10.49 | 10.36 | 10.36 | 3,161,185 | -0.07(-0.69%) |
Mar 14, 2005 | 10.28 | 10.43 | 10.27 | 10.43 | 5,182,336 | +0.15(+1.45%) |
Mar 11, 2005 | 10.34 | 10.38 | 10.28 | 10.28 | 4,900,824 | -0.07(-0.70%) |
Mar 10, 2005 | 10.33 | 10.38 | 10.23 | 10.36 | 5,962,681 | +0.03(+0.28%) |
Mar 09, 2005 | 10.40 | 10.47 | 10.32 | 10.33 | 7,994,949 | -0.15(-1.44%) |
Mar 08, 2005 | 10.46 | 10.50 | 10.38 | 10.48 | 5,205,287 | +0.01(+0.07%) |
Mar 07, 2005 | 10.32 | 10.52 | 10.32 | 10.47 | 5,667,541 | +0.12(+1.15%) |
Mar 04, 2005 | 10.14 | 10.38 | 10.14 | 10.35 | 8,020,052 | +0.28(+2.77%) |
Mar 03, 2005 | 10.03 | 10.11 | 10.02 | 10.07 | 4,167,099 | +0.04(+0.43%) |
Mar 02, 2005 | 9.981 | 10.08 | 9.976 | 10.03 | 3,401,457 | +0.03(+0.32%) |