Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.49 | 10.51 | 10.24 | 10.35 | 1,841,742 | -0.17(-1.65%) |
May 27, 2005 | 10.59 | 10.59 | 10.39 | 10.53 | 1,565,548 | -0.17(-1.61%) |
May 26, 2005 | 10.61 | 10.79 | 10.60 | 10.70 | 1,773,639 | +0.12(+1.13%) |
May 25, 2005 | 10.72 | 10.72 | 10.49 | 10.58 | 1,031,496 | -0.16(-1.45%) |
May 24, 2005 | 10.52 | 10.76 | 10.46 | 10.74 | 2,757,688 | +0.24(+2.33%) |
May 23, 2005 | 10.47 | 10.59 | 10.47 | 10.49 | 1,145,904 | -0.01(-0.12%) |
May 20, 2005 | 10.44 | 10.55 | 10.41 | 10.50 | 1,514,646 | +0.02(+0.17%) |
May 19, 2005 | 10.35 | 10.50 | 10.35 | 10.49 | 1,156,500 | +0.10(+0.94%) |
May 18, 2005 | 10.11 | 10.40 | 10.10 | 10.39 | 2,178,982 | +0.30(+2.96%) |
May 17, 2005 | 9.980 | 10.09 | 9.915 | 10.09 | 1,234,951 | +0.05(+0.54%) |
May 16, 2005 | 9.844 | 10.05 | 9.830 | 10.03 | 1,355,709 | +0.18(+1.86%) |
May 13, 2005 | 9.967 | 10.05 | 9.743 | 9.851 | 1,871,437 | -0.11(-1.11%) |
May 12, 2005 | 9.987 | 10.03 | 9.884 | 9.962 | 2,239,904 | -0.05(-0.49%) |
May 11, 2005 | 9.940 | 10.03 | 9.882 | 10.01 | 2,165,638 | +0.09(+0.91%) |
May 10, 2005 | 9.913 | 9.973 | 9.855 | 9.920 | 2,262,618 | -0.08(-0.80%) |
May 09, 2005 | 9.973 | 10.01 | 9.886 | 10.000 | 1,272,606 | +0.01(+0.11%) |
May 06, 2005 | 9.973 | 10.05 | 9.960 | 9.989 | 1,905,466 | +0.02(+0.18%) |
May 05, 2005 | 9.844 | 9.996 | 9.806 | 9.971 | 2,600,074 | +0.11(+1.08%) |
May 04, 2005 | 9.580 | 9.899 | 9.497 | 9.864 | 4,216,406 | +0.32(+3.32%) |
May 03, 2005 | 9.473 | 9.600 | 9.473 | 9.547 | 1,747,943 | +0.05(+0.57%) |
May 02, 2005 | 9.314 | 9.549 | 9.314 | 9.493 | 2,197,986 | +0.15(+1.59%) |
Apr 29, 2005 | 9.221 | 9.355 | 9.210 | 9.344 | 2,094,134 | +0.15(+1.59%) |
Apr 28, 2005 | 9.194 | 9.343 | 9.114 | 9.198 | 2,784,901 | -0.01(-0.06%) |
Apr 27, 2005 | 8.785 | 9.210 | 8.743 | 9.203 | 5,244,100 | +0.64(+7.44%) |
Apr 26, 2005 | 8.649 | 8.712 | 8.566 | 8.566 | 1,800,338 | -0.13(-1.46%) |
Apr 25, 2005 | 8.682 | 8.759 | 8.622 | 8.693 | 2,002,463 | +0.05(+0.57%) |
Apr 22, 2005 | 8.828 | 8.912 | 8.593 | 8.644 | 1,625,672 | -0.23(-2.55%) |
Apr 21, 2005 | 8.796 | 8.926 | 8.796 | 8.870 | 2,070,872 | +0.14(+1.60%) |
Apr 20, 2005 | 8.904 | 8.904 | 8.718 | 8.731 | 1,556,371 | -0.14(-1.61%) |
Apr 19, 2005 | 8.736 | 8.904 | 8.718 | 8.874 | 2,121,324 | +0.14(+1.58%) |
Apr 18, 2005 | 8.651 | 8.814 | 8.546 | 8.736 | 2,122,799 | +0.07(+0.84%) |
Apr 15, 2005 | 8.721 | 8.846 | 8.622 | 8.664 | 1,911,444 | -0.04(-0.44%) |
Apr 14, 2005 | 8.832 | 8.832 | 8.602 | 8.702 | 2,639,161 | -0.10(-1.16%) |
Apr 13, 2005 | 8.999 | 9.008 | 8.734 | 8.804 | 2,210,380 | -0.23(-2.56%) |
Apr 12, 2005 | 8.888 | 9.073 | 8.877 | 9.035 | 2,464,876 | +0.12(+1.38%) |
Apr 11, 2005 | 9.013 | 9.084 | 8.837 | 8.912 | 2,442,097 | -0.07(-0.83%) |
Apr 08, 2005 | 9.147 | 9.223 | 8.959 | 8.986 | 2,377,843 | -0.22(-2.36%) |
Apr 07, 2005 | 9.236 | 9.248 | 9.123 | 9.203 | 1,195,820 | -0.00(-0.04%) |
Apr 06, 2005 | 9.317 | 9.350 | 9.207 | 9.207 | 1,054,327 | -0.07(-0.72%) |
Apr 05, 2005 | 9.236 | 9.319 | 9.231 | 9.274 | 1,653,127 | +0.04(+0.45%) |
Apr 04, 2005 | 9.252 | 9.325 | 9.098 | 9.232 | 1,513,854 | -0.04(-0.47%) |
Apr 01, 2005 | 9.406 | 9.507 | 9.187 | 9.276 | 1,628,982 | -0.06(-0.60%) |
Mar 31, 2005 | 9.464 | 9.466 | 9.303 | 9.332 | 858,309 | -0.10(-1.06%) |
Mar 30, 2005 | 9.263 | 9.431 | 9.247 | 9.431 | 1,231,067 | +0.18(+1.92%) |
Mar 29, 2005 | 9.381 | 9.424 | 9.176 | 9.254 | 1,387,928 | -0.11(-1.20%) |
Mar 28, 2005 | 9.420 | 9.516 | 9.366 | 9.366 | 1,045,097 | -0.05(-0.54%) |
Mar 24, 2005 | 9.290 | 9.507 | 9.245 | 9.417 | 1,413,889 | +0.12(+1.29%) |
Mar 23, 2005 | 9.415 | 9.424 | 9.219 | 9.297 | 1,321,299 | -0.11(-1.16%) |
Mar 22, 2005 | 9.520 | 9.556 | 9.372 | 9.406 | 1,324,333 | -0.09(-0.92%) |
Mar 21, 2005 | 9.535 | 9.583 | 9.413 | 9.493 | 1,430,660 | -0.06(-0.59%) |
Mar 18, 2005 | 9.643 | 9.714 | 9.507 | 9.549 | 1,555,286 | -0.09(-0.94%) |
Mar 17, 2005 | 9.562 | 9.730 | 9.527 | 9.640 | 989,382 | +0.07(+0.72%) |
Mar 16, 2005 | 9.698 | 9.786 | 9.515 | 9.571 | 1,000,551 | -0.16(-1.66%) |
Mar 15, 2005 | 9.842 | 9.886 | 9.696 | 9.732 | 870,270 | -0.09(-0.90%) |
Mar 14, 2005 | 9.832 | 9.897 | 9.761 | 9.821 | 1,357,098 | +0.04(+0.37%) |
Mar 11, 2005 | 9.830 | 9.942 | 9.717 | 9.784 | 1,080,548 | -0.01(-0.13%) |
Mar 10, 2005 | 9.996 | 9.996 | 9.698 | 9.797 | 980,498 | -0.14(-1.37%) |
Mar 09, 2005 | 10.00 | 10.04 | 9.824 | 9.933 | 1,198,106 | -0.04(-0.44%) |
Mar 08, 2005 | 10.05 | 10.12 | 9.962 | 9.976 | 1,509,856 | -0.06(-0.56%) |
Mar 07, 2005 | 9.866 | 10.03 | 9.783 | 10.03 | 1,172,219 | +0.21(+2.10%) |
Mar 04, 2005 | 9.850 | 9.908 | 9.765 | 9.826 | 1,160,327 | +0.06(+0.59%) |
Mar 03, 2005 | 9.955 | 9.960 | 9.712 | 9.768 | 1,315,495 | -0.14(-1.37%) |
Mar 02, 2005 | 9.951 | 10.05 | 9.837 | 9.904 | 1,445,666 | -0.06(-0.62%) |