Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.21 | 10.28 | 10.10 | 10.17 | 4,717,472 | -0.01(-0.10%) |
May 27, 2005 | 10.27 | 10.30 | 10.11 | 10.18 | 2,359,467 | -0.11(-1.07%) |
May 26, 2005 | 10.19 | 10.32 | 10.14 | 10.29 | 5,507,980 | +0.15(+1.52%) |
May 25, 2005 | 10.27 | 10.27 | 10.04 | 10.14 | 3,929,817 | -0.13(-1.27%) |
May 24, 2005 | 10.23 | 10.27 | 10.15 | 10.27 | 4,008,730 | -0.01(-0.13%) |
May 23, 2005 | 10.28 | 10.30 | 10.09 | 10.28 | 4,910,276 | -0.01(-0.07%) |
May 20, 2005 | 10.15 | 10.30 | 10.15 | 10.29 | 3,280,624 | +0.08(+0.74%) |
May 19, 2005 | 10.29 | 10.31 | 10.15 | 10.21 | 4,857,750 | -0.04(-0.43%) |
May 18, 2005 | 10.25 | 10.30 | 10.09 | 10.26 | 6,722,601 | -0.03(-0.33%) |
May 17, 2005 | 10.02 | 10.29 | 10.01 | 10.29 | 7,267,986 | +0.23(+2.28%) |
May 16, 2005 | 9.923 | 10.08 | 9.865 | 10.06 | 4,244,317 | +0.09(+0.86%) |
May 13, 2005 | 9.975 | 10.10 | 9.872 | 9.978 | 6,352,629 | +0.06(+0.59%) |
May 12, 2005 | 9.649 | 10.05 | 9.577 | 9.920 | 11,426,303 | +0.33(+3.43%) |
May 11, 2005 | 9.669 | 9.734 | 9.354 | 9.590 | 8,540,664 | -0.07(-0.68%) |
May 10, 2005 | 9.741 | 9.759 | 9.563 | 9.656 | 6,141,243 | -0.11(-1.12%) |
May 09, 2005 | 9.783 | 9.786 | 9.625 | 9.765 | 4,138,096 | -0.06(-0.63%) |
May 06, 2005 | 9.769 | 9.841 | 9.700 | 9.827 | 3,580,832 | +0.09(+0.95%) |
May 05, 2005 | 9.755 | 9.813 | 9.632 | 9.734 | 5,569,599 | -0.06(-0.60%) |
May 04, 2005 | 9.669 | 9.813 | 9.642 | 9.793 | 4,145,746 | +0.17(+1.75%) |
May 03, 2005 | 9.642 | 9.813 | 9.577 | 9.625 | 4,678,833 | -0.02(-0.25%) |
May 02, 2005 | 9.783 | 9.817 | 9.597 | 9.649 | 6,999,782 | -0.12(-1.26%) |
Apr 29, 2005 | 9.645 | 9.841 | 9.264 | 9.772 | 10,539,475 | +0.19(+2.01%) |
Apr 28, 2005 | 9.240 | 9.779 | 9.227 | 9.580 | 25,867,410 | +0.82(+9.36%) |
Apr 27, 2005 | 8.712 | 8.842 | 8.582 | 8.760 | 5,264,108 | +0.01(+0.12%) |
Apr 26, 2005 | 8.753 | 9.024 | 8.685 | 8.750 | 6,369,949 | -0.02(-0.27%) |
Apr 25, 2005 | 8.767 | 8.853 | 8.640 | 8.774 | 5,903,424 | +0.07(+0.83%) |
Apr 22, 2005 | 8.897 | 8.911 | 8.606 | 8.702 | 7,429,519 | -0.27(-2.98%) |
Apr 21, 2005 | 8.801 | 9.089 | 8.794 | 8.969 | 6,815,604 | +0.25(+2.83%) |
Apr 20, 2005 | 8.839 | 8.908 | 8.657 | 8.722 | 5,720,855 | -0.04(-0.43%) |
Apr 19, 2005 | 8.612 | 8.856 | 8.612 | 8.760 | 5,569,436 | +0.21(+2.49%) |
Apr 18, 2005 | 8.427 | 8.694 | 8.386 | 8.547 | 5,410,940 | +0.11(+1.26%) |
Apr 15, 2005 | 8.475 | 8.530 | 8.304 | 8.441 | 6,738,697 | -0.12(-1.40%) |
Apr 14, 2005 | 8.750 | 8.767 | 8.537 | 8.561 | 4,602,325 | -0.12(-1.34%) |
Apr 13, 2005 | 8.849 | 8.880 | 8.630 | 8.678 | 3,417,997 | -0.20(-2.20%) |
Apr 12, 2005 | 8.753 | 8.897 | 8.619 | 8.873 | 3,515,401 | +0.08(+0.90%) |
Apr 11, 2005 | 8.897 | 8.918 | 8.757 | 8.794 | 2,119,611 | -0.07(-0.81%) |
Apr 08, 2005 | 8.835 | 9.017 | 8.794 | 8.866 | 3,997,973 | +0.03(+0.31%) |
Apr 07, 2005 | 8.499 | 8.914 | 8.492 | 8.839 | 5,591,265 | +0.33(+3.83%) |
Apr 06, 2005 | 8.681 | 8.698 | 8.475 | 8.513 | 4,234,816 | -0.09(-1.08%) |
Apr 05, 2005 | 8.630 | 8.661 | 8.503 | 8.606 | 5,666,424 | +0.02(+0.24%) |
Apr 04, 2005 | 8.623 | 8.733 | 8.547 | 8.585 | 5,523,091 | -0.09(-1.07%) |
Apr 01, 2005 | 9.000 | 9.007 | 8.609 | 8.678 | 7,711,144 | -0.25(-2.77%) |
Mar 31, 2005 | 9.055 | 9.059 | 8.849 | 8.925 | 4,252,521 | -0.14(-1.51%) |
Mar 30, 2005 | 8.815 | 9.065 | 8.801 | 9.062 | 4,199,549 | +0.26(+2.96%) |
Mar 29, 2005 | 8.750 | 8.942 | 8.657 | 8.801 | 6,639,617 | +0.04(+0.51%) |
Mar 28, 2005 | 8.774 | 8.877 | 8.753 | 8.757 | 4,119,849 | +0.00(+0.00%) |
Mar 24, 2005 | 8.835 | 8.890 | 8.757 | 8.757 | 4,545,014 | +0.01(+0.08%) |
Mar 23, 2005 | 8.901 | 8.932 | 8.750 | 8.750 | 6,008,021 | +0.04(+0.47%) |
Mar 22, 2005 | 8.815 | 8.942 | 8.633 | 8.709 | 7,162,783 | -0.09(-1.01%) |
Mar 21, 2005 | 8.873 | 8.932 | 8.729 | 8.798 | 3,641,107 | -0.09(-0.97%) |
Mar 18, 2005 | 8.894 | 8.976 | 8.818 | 8.884 | 6,876,238 | +0.06(+0.70%) |
Mar 17, 2005 | 8.904 | 8.980 | 8.818 | 8.822 | 4,246,957 | -0.10(-1.15%) |
Mar 16, 2005 | 9.072 | 9.110 | 8.908 | 8.925 | 6,506,765 | -0.22(-2.40%) |
Mar 15, 2005 | 9.384 | 9.419 | 9.137 | 9.144 | 3,283,442 | -0.22(-2.35%) |
Mar 14, 2005 | 9.309 | 9.457 | 9.258 | 9.364 | 2,353,312 | +0.03(+0.29%) |
Mar 11, 2005 | 9.426 | 9.532 | 9.213 | 9.336 | 5,004,186 | -0.09(-0.95%) |
Mar 10, 2005 | 9.388 | 9.498 | 9.213 | 9.426 | 4,383,968 | +0.01(+0.11%) |
Mar 09, 2005 | 9.515 | 9.690 | 9.378 | 9.415 | 8,018,634 | -0.13(-1.37%) |
Mar 08, 2005 | 9.807 | 9.865 | 9.508 | 9.546 | 7,302,586 | -0.23(-2.35%) |
Mar 07, 2005 | 9.673 | 9.865 | 9.611 | 9.776 | 6,747,254 | +0.11(+1.10%) |
Mar 04, 2005 | 9.659 | 9.858 | 9.608 | 9.669 | 10,559,630 | +0.08(+0.79%) |
Mar 03, 2005 | 9.628 | 9.700 | 9.302 | 9.594 | 6,144,230 | -0.05(-0.57%) |
Mar 02, 2005 | 9.635 | 9.865 | 9.559 | 9.649 | 5,910,142 | -0.11(-1.09%) |