Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.483 | 9.533 | 9.418 | 9.512 | 1,568,283 | +0.05(+0.51%) |
May 27, 2005 | 9.445 | 9.491 | 9.407 | 9.464 | 526,094 | +0.05(+0.51%) |
May 26, 2005 | 9.322 | 9.444 | 9.306 | 9.416 | 1,997,216 | +0.12(+1.25%) |
May 25, 2005 | 9.408 | 9.424 | 9.270 | 9.300 | 2,133,600 | -0.15(-1.60%) |
May 24, 2005 | 9.522 | 9.528 | 9.396 | 9.452 | 1,552,004 | -0.07(-0.74%) |
May 23, 2005 | 9.509 | 9.555 | 9.447 | 9.522 | 1,705,963 | +0.03(+0.32%) |
May 20, 2005 | 9.499 | 9.499 | 9.380 | 9.491 | 1,351,272 | +0.01(+0.07%) |
May 19, 2005 | 9.436 | 9.506 | 9.396 | 9.485 | 906,437 | +0.06(+0.63%) |
May 18, 2005 | 9.315 | 9.550 | 9.308 | 9.426 | 2,672,183 | +0.13(+1.42%) |
May 17, 2005 | 9.190 | 9.335 | 9.117 | 9.294 | 1,746,496 | +0.06(+0.64%) |
May 16, 2005 | 9.007 | 9.255 | 9.002 | 9.235 | 1,381,510 | +0.25(+2.80%) |
May 13, 2005 | 9.101 | 9.128 | 8.929 | 8.983 | 1,641,841 | -0.10(-1.09%) |
May 12, 2005 | 9.195 | 9.276 | 9.064 | 9.082 | 1,816,858 | -0.13(-1.45%) |
May 11, 2005 | 9.075 | 9.241 | 9.058 | 9.216 | 1,701,839 | +0.14(+1.53%) |
May 10, 2005 | 9.091 | 9.128 | 9.010 | 9.077 | 2,644,219 | -0.08(-0.87%) |
May 09, 2005 | 9.077 | 9.179 | 8.991 | 9.157 | 1,146,962 | +0.05(+0.51%) |
May 06, 2005 | 9.232 | 9.232 | 9.082 | 9.110 | 1,546,642 | -0.05(-0.54%) |
May 05, 2005 | 9.120 | 9.219 | 9.053 | 9.160 | 1,833,987 | +0.03(+0.33%) |
May 04, 2005 | 8.989 | 9.187 | 8.949 | 9.129 | 2,830,936 | +0.20(+2.29%) |
May 03, 2005 | 8.780 | 9.016 | 8.766 | 8.925 | 2,776,439 | +0.14(+1.54%) |
May 02, 2005 | 8.833 | 8.854 | 8.678 | 8.790 | 2,551,538 | -0.01(-0.07%) |
Apr 29, 2005 | 8.705 | 8.823 | 8.640 | 8.796 | 3,832,225 | +0.06(+0.64%) |
Apr 28, 2005 | 8.901 | 8.921 | 8.710 | 8.740 | 2,694,526 | -0.20(-2.19%) |
Apr 27, 2005 | 8.900 | 9.010 | 8.769 | 8.937 | 2,444,929 | +0.01(+0.14%) |
Apr 26, 2005 | 8.881 | 9.150 | 8.827 | 8.924 | 2,799,689 | -0.03(-0.34%) |
Apr 25, 2005 | 8.776 | 8.975 | 8.748 | 8.954 | 2,036,952 | +0.19(+2.18%) |
Apr 22, 2005 | 8.965 | 9.008 | 8.685 | 8.763 | 2,522,574 | -0.22(-2.40%) |
Apr 21, 2005 | 8.803 | 9.015 | 8.646 | 8.978 | 3,297,826 | +0.16(+1.83%) |
Apr 20, 2005 | 8.911 | 9.008 | 8.801 | 8.817 | 2,379,550 | -0.15(-1.67%) |
Apr 19, 2005 | 8.842 | 8.996 | 8.842 | 8.967 | 2,275,476 | +0.12(+1.41%) |
Apr 18, 2005 | 8.857 | 8.893 | 8.723 | 8.842 | 2,516,988 | +0.02(+0.22%) |
Apr 15, 2005 | 8.956 | 9.058 | 8.799 | 8.823 | 2,618,083 | -0.19(-2.12%) |
Apr 14, 2005 | 9.072 | 9.141 | 8.996 | 9.015 | 2,157,434 | -0.08(-0.88%) |
Apr 13, 2005 | 9.216 | 9.217 | 9.023 | 9.094 | 2,728,433 | -0.13(-1.43%) |
Apr 12, 2005 | 9.144 | 9.275 | 8.997 | 9.227 | 2,947,266 | +0.03(+0.28%) |
Apr 11, 2005 | 9.327 | 9.362 | 9.185 | 9.201 | 1,821,851 | -0.14(-1.52%) |
Apr 08, 2005 | 9.410 | 9.437 | 9.297 | 9.343 | 1,603,557 | -0.06(-0.59%) |
Apr 07, 2005 | 9.407 | 9.447 | 9.314 | 9.399 | 2,086,294 | -0.02(-0.19%) |
Apr 06, 2005 | 9.439 | 9.566 | 9.394 | 9.416 | 2,249,246 | -0.03(-0.35%) |
Apr 05, 2005 | 9.547 | 9.649 | 9.429 | 9.450 | 2,194,081 | -0.05(-0.52%) |
Apr 04, 2005 | 9.388 | 9.550 | 9.246 | 9.499 | 2,274,877 | +0.13(+1.34%) |
Apr 01, 2005 | 9.475 | 9.622 | 9.332 | 9.373 | 1,890,984 | -0.09(-0.99%) |
Mar 31, 2005 | 9.490 | 9.493 | 9.373 | 9.467 | 2,408,069 | -0.01(-0.15%) |
Mar 30, 2005 | 9.378 | 9.513 | 9.369 | 9.482 | 1,629,159 | +0.13(+1.35%) |
Mar 29, 2005 | 9.498 | 9.574 | 9.337 | 9.356 | 1,696,549 | -0.16(-1.66%) |
Mar 28, 2005 | 9.504 | 9.579 | 9.471 | 9.514 | 1,643,030 | +0.06(+0.61%) |
Mar 24, 2005 | 9.429 | 9.539 | 9.394 | 9.456 | 1,511,632 | +0.04(+0.39%) |
Mar 23, 2005 | 9.490 | 9.499 | 9.351 | 9.420 | 2,011,475 | -0.11(-1.20%) |
Mar 22, 2005 | 9.796 | 9.850 | 9.512 | 9.534 | 2,667,438 | -0.29(-2.99%) |
Mar 21, 2005 | 9.866 | 9.903 | 9.794 | 9.828 | 2,487,052 | -0.05(-0.52%) |
Mar 18, 2005 | 9.785 | 9.922 | 9.777 | 9.879 | 3,428,933 | +0.11(+1.08%) |
Mar 17, 2005 | 9.756 | 9.836 | 9.673 | 9.774 | 1,586,651 | -0.02(-0.16%) |
Mar 16, 2005 | 9.790 | 9.790 | 9.697 | 9.790 | 1,857,363 | -0.01(-0.11%) |
Mar 15, 2005 | 9.925 | 10.00 | 9.791 | 9.801 | 1,534,872 | -0.11(-1.11%) |
Mar 14, 2005 | 9.786 | 9.943 | 9.754 | 9.911 | 1,352,000 | +0.17(+1.77%) |
Mar 11, 2005 | 9.941 | 9.965 | 9.697 | 9.739 | 2,186,536 | -0.24(-2.41%) |
Mar 10, 2005 | 10.07 | 10.07 | 9.916 | 9.979 | 1,466,721 | -0.03(-0.30%) |
Mar 09, 2005 | 10.03 | 10.11 | 9.976 | 10.01 | 2,008,483 | -0.08(-0.82%) |
Mar 08, 2005 | 10.02 | 10.13 | 9.952 | 10.09 | 2,459,386 | +0.05(+0.54%) |
Mar 07, 2005 | 10.04 | 10.12 | 9.973 | 10.04 | 1,222,787 | +0.03(+0.25%) |
Mar 04, 2005 | 9.911 | 10.11 | 9.909 | 10.01 | 1,680,135 | +0.13(+1.29%) |
Mar 03, 2005 | 10.01 | 10.05 | 9.813 | 9.885 | 1,823,287 | -0.08(-0.85%) |
Mar 02, 2005 | 10.00 | 10.10 | 9.864 | 9.970 | 1,821,073 | -0.01(-0.13%) |