Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.21 | 10.40 | 10.18 | 10.32 | 497,804 | +0.08(+0.74%) |
May 27, 2005 | 10.22 | 10.32 | 10.19 | 10.24 | 300,717 | +0.03(+0.28%) |
May 26, 2005 | 10.17 | 10.23 | 10.17 | 10.21 | 351,896 | +0.08(+0.74%) |
May 25, 2005 | 10.19 | 10.19 | 10.12 | 10.14 | 479,367 | -0.04(-0.43%) |
May 24, 2005 | 10.11 | 10.22 | 10.07 | 10.18 | 485,089 | +0.04(+0.36%) |
May 23, 2005 | 10.07 | 10.20 | 10.06 | 10.15 | 438,678 | +0.08(+0.84%) |
May 20, 2005 | 10.06 | 10.08 | 9.957 | 10.06 | 308,346 | +0.02(+0.24%) |
May 19, 2005 | 9.960 | 10.07 | 9.931 | 10.04 | 384,002 | +0.07(+0.69%) |
May 18, 2005 | 9.794 | 10.02 | 9.773 | 9.969 | 541,672 | +0.21(+2.19%) |
May 17, 2005 | 9.601 | 9.785 | 9.568 | 9.755 | 797,567 | +0.16(+1.66%) |
May 16, 2005 | 9.469 | 9.629 | 9.422 | 9.596 | 363,022 | +0.13(+1.35%) |
May 13, 2005 | 9.559 | 9.579 | 9.469 | 9.469 | 623,686 | -0.10(-1.08%) |
May 12, 2005 | 9.537 | 9.596 | 9.477 | 9.573 | 405,618 | +0.05(+0.50%) |
May 11, 2005 | 9.595 | 9.634 | 9.485 | 9.526 | 858,601 | -0.36(-3.64%) |
May 10, 2005 | 9.872 | 10.00 | 9.788 | 9.886 | 498,122 | +0.00(+0.00%) |
May 09, 2005 | 9.791 | 9.925 | 9.746 | 9.886 | 541,354 | +0.09(+0.96%) |
May 06, 2005 | 9.804 | 9.851 | 9.760 | 9.791 | 363,022 | +0.00(+0.00%) |
May 05, 2005 | 9.697 | 9.859 | 9.691 | 9.791 | 400,850 | +0.09(+0.97%) |
May 04, 2005 | 9.381 | 9.724 | 9.371 | 9.697 | 815,369 | +0.32(+3.44%) |
May 03, 2005 | 9.494 | 9.504 | 9.335 | 9.375 | 602,070 | -0.11(-1.18%) |
May 02, 2005 | 9.519 | 9.632 | 9.375 | 9.486 | 542,308 | -0.03(-0.35%) |
Apr 29, 2005 | 9.249 | 9.626 | 9.246 | 9.519 | 506,069 | +0.28(+2.98%) |
Apr 28, 2005 | 9.571 | 9.571 | 9.219 | 9.244 | 582,043 | -0.43(-4.47%) |
Apr 27, 2005 | 9.686 | 9.703 | 9.603 | 9.677 | 269,564 | -0.01(-0.08%) |
Apr 26, 2005 | 9.555 | 9.736 | 9.548 | 9.684 | 292,134 | +0.13(+1.35%) |
Apr 25, 2005 | 9.475 | 9.615 | 9.453 | 9.555 | 253,034 | +0.09(+0.91%) |
Apr 22, 2005 | 9.576 | 9.661 | 9.450 | 9.469 | 380,823 | -0.08(-0.79%) |
Apr 21, 2005 | 9.548 | 9.658 | 9.519 | 9.544 | 177,696 | +0.04(+0.38%) |
Apr 20, 2005 | 9.562 | 9.585 | 9.472 | 9.508 | 333,459 | -0.05(-0.56%) |
Apr 19, 2005 | 9.485 | 9.607 | 9.485 | 9.562 | 398,307 | +0.05(+0.51%) |
Apr 18, 2005 | 9.532 | 9.554 | 9.463 | 9.513 | 412,929 | -0.08(-0.85%) |
Apr 15, 2005 | 9.752 | 9.799 | 9.516 | 9.595 | 242,226 | -0.16(-1.61%) |
Apr 14, 2005 | 9.802 | 9.806 | 9.752 | 9.752 | 263,524 | -0.04(-0.43%) |
Apr 13, 2005 | 9.831 | 9.925 | 9.755 | 9.794 | 224,425 | -0.06(-0.57%) |
Apr 12, 2005 | 9.752 | 9.900 | 9.702 | 9.851 | 297,538 | +0.08(+0.82%) |
Apr 11, 2005 | 9.760 | 9.828 | 9.752 | 9.771 | 182,146 | +0.01(+0.13%) |
Apr 08, 2005 | 9.853 | 9.870 | 9.743 | 9.758 | 147,179 | -0.09(-0.94%) |
Apr 07, 2005 | 9.675 | 9.875 | 9.675 | 9.851 | 152,265 | +0.19(+1.99%) |
Apr 06, 2005 | 9.684 | 9.761 | 9.658 | 9.659 | 249,855 | -0.06(-0.63%) |
Apr 05, 2005 | 9.642 | 9.724 | 9.582 | 9.721 | 390,995 | +0.11(+1.10%) |
Apr 04, 2005 | 9.658 | 9.680 | 9.577 | 9.615 | 271,789 | -0.04(-0.44%) |
Apr 01, 2005 | 9.752 | 9.752 | 9.607 | 9.658 | 347,445 | -0.09(-0.89%) |
Mar 31, 2005 | 9.694 | 9.750 | 9.662 | 9.744 | 370,333 | +0.06(+0.60%) |
Mar 30, 2005 | 9.598 | 9.725 | 9.548 | 9.686 | 451,393 | +0.11(+1.17%) |
Mar 29, 2005 | 9.596 | 9.673 | 9.532 | 9.574 | 347,763 | -0.02(-0.23%) |
Mar 28, 2005 | 9.585 | 9.631 | 9.541 | 9.596 | 248,584 | +0.03(+0.28%) |
Mar 24, 2005 | 9.527 | 9.614 | 9.524 | 9.570 | 243,816 | +0.06(+0.61%) |
Mar 23, 2005 | 9.555 | 9.565 | 9.450 | 9.511 | 394,492 | -0.07(-0.72%) |
Mar 22, 2005 | 9.634 | 9.639 | 9.551 | 9.581 | 672,004 | -0.05(-0.52%) |
Mar 21, 2005 | 9.768 | 9.768 | 9.604 | 9.631 | 212,663 | -0.15(-1.54%) |
Mar 18, 2005 | 9.881 | 9.972 | 9.747 | 9.782 | 496,215 | -0.13(-1.27%) |
Mar 17, 2005 | 9.713 | 9.912 | 9.705 | 9.908 | 681,858 | +0.21(+2.14%) |
Mar 16, 2005 | 9.689 | 9.793 | 9.626 | 9.700 | 453,618 | +0.01(+0.11%) |
Mar 15, 2005 | 9.475 | 9.769 | 9.475 | 9.689 | 602,387 | +0.17(+1.84%) |
Mar 14, 2005 | 9.367 | 9.548 | 9.354 | 9.515 | 527,685 | +0.15(+1.58%) |
Mar 11, 2005 | 9.481 | 9.521 | 9.343 | 9.367 | 325,194 | -0.11(-1.21%) |
Mar 10, 2005 | 9.516 | 9.562 | 9.464 | 9.481 | 363,975 | -0.05(-0.56%) |
Mar 09, 2005 | 9.540 | 9.559 | 9.463 | 9.535 | 572,189 | -0.00(-0.05%) |
Mar 08, 2005 | 9.401 | 9.590 | 9.390 | 9.540 | 758,786 | +0.11(+1.22%) |
Mar 07, 2005 | 9.359 | 9.434 | 9.359 | 9.425 | 504,797 | +0.07(+0.71%) |
Mar 04, 2005 | 9.334 | 9.368 | 9.312 | 9.359 | 6,933,023 | +0.06(+0.69%) |
Mar 03, 2005 | 9.386 | 9.386 | 9.209 | 9.294 | 473,645 | -0.08(-0.89%) |
Mar 02, 2005 | 9.422 | 9.516 | 9.332 | 9.378 | 411,976 | -0.04(-0.47%) |