Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.09 | 10.12 | 9.852 | 9.852 | 22,738,100 | -0.27(-2.65%) |
May 27, 2005 | 9.873 | 10.12 | 9.872 | 10.12 | 15,446,166 | +0.26(+2.65%) |
May 26, 2005 | 9.829 | 9.921 | 9.763 | 9.859 | 14,611,728 | +0.12(+1.22%) |
May 25, 2005 | 9.712 | 9.849 | 9.433 | 9.740 | 25,017,830 | +0.06(+0.62%) |
May 24, 2005 | 9.675 | 9.733 | 9.586 | 9.679 | 17,746,792 | +0.20(+2.15%) |
May 23, 2005 | 9.361 | 9.576 | 9.288 | 9.476 | 18,261,178 | +0.12(+1.24%) |
May 20, 2005 | 9.539 | 9.539 | 9.319 | 9.359 | 16,731,606 | -0.14(-1.44%) |
May 19, 2005 | 9.188 | 9.496 | 9.135 | 9.496 | 27,160,694 | +0.42(+4.62%) |
May 18, 2005 | 9.188 | 9.289 | 9.002 | 9.076 | 35,187,464 | +0.05(+0.51%) |
May 17, 2005 | 8.687 | 9.074 | 8.650 | 9.031 | 30,067,994 | +0.32(+3.69%) |
May 16, 2005 | 8.808 | 8.858 | 8.298 | 8.709 | 50,549,000 | -0.17(-1.94%) |
May 13, 2005 | 9.068 | 9.174 | 8.729 | 8.881 | 34,552,232 | -0.02(-0.27%) |
May 12, 2005 | 9.605 | 9.611 | 8.865 | 8.906 | 37,379,780 | -0.74(-7.69%) |
May 11, 2005 | 9.691 | 9.761 | 9.490 | 9.648 | 19,554,278 | -0.10(-1.03%) |
May 10, 2005 | 9.830 | 10.03 | 9.705 | 9.748 | 19,606,518 | -0.11(-1.09%) |
May 09, 2005 | 9.835 | 9.856 | 9.707 | 9.856 | 15,275,518 | +0.13(+1.33%) |
May 06, 2005 | 9.718 | 9.869 | 9.692 | 9.727 | 19,508,656 | +0.09(+0.94%) |
May 05, 2005 | 9.583 | 9.773 | 9.543 | 9.636 | 22,984,322 | +0.07(+0.78%) |
May 04, 2005 | 9.491 | 9.588 | 9.217 | 9.562 | 35,906,276 | +0.11(+1.22%) |
May 03, 2005 | 9.694 | 9.748 | 9.361 | 9.447 | 28,014,634 | -0.39(-3.98%) |
May 02, 2005 | 9.824 | 9.878 | 9.576 | 9.839 | 30,576,458 | +0.00(+0.00%) |
Apr 29, 2005 | 9.957 | 9.978 | 9.678 | 9.839 | 30,316,306 | +0.15(+1.51%) |
Apr 28, 2005 | 9.896 | 9.971 | 9.511 | 9.692 | 34,618,400 | -0.20(-2.05%) |
Apr 27, 2005 | 10.48 | 10.51 | 9.842 | 9.895 | 46,353,824 | -0.62(-5.91%) |
Apr 26, 2005 | 10.89 | 10.96 | 10.51 | 10.52 | 23,813,884 | -0.38(-3.45%) |
Apr 25, 2005 | 10.66 | 11.33 | 10.66 | 10.89 | 54,207,852 | +0.12(+1.11%) |
Apr 22, 2005 | 10.79 | 10.97 | 10.54 | 10.77 | 19,678,608 | -0.01(-0.12%) |
Apr 21, 2005 | 10.07 | 10.82 | 9.985 | 10.79 | 33,179,028 | +0.24(+2.23%) |
Apr 20, 2005 | 10.67 | 11.02 | 10.44 | 10.55 | 36,727,832 | -0.08(-0.72%) |
Apr 19, 2005 | 10.28 | 10.67 | 10.25 | 10.63 | 29,774,756 | +0.55(+5.46%) |
Apr 18, 2005 | 9.590 | 10.12 | 9.368 | 10.08 | 29,291,020 | +0.37(+3.82%) |
Apr 15, 2005 | 10.21 | 10.33 | 9.547 | 9.707 | 39,181,692 | -0.66(-6.33%) |
Apr 14, 2005 | 10.56 | 10.69 | 10.34 | 10.36 | 22,355,708 | -0.13(-1.20%) |
Apr 13, 2005 | 10.56 | 10.87 | 10.44 | 10.49 | 25,672,216 | -0.20(-1.89%) |
Apr 12, 2005 | 10.97 | 11.03 | 10.54 | 10.69 | 28,653,350 | -0.29(-2.64%) |
Apr 11, 2005 | 11.03 | 11.11 | 10.77 | 10.98 | 29,607,938 | -0.10(-0.92%) |
Apr 08, 2005 | 11.27 | 11.40 | 11.06 | 11.08 | 25,694,854 | -0.19(-1.71%) |
Apr 07, 2005 | 11.61 | 11.77 | 11.15 | 11.28 | 40,492,208 | -0.23(-2.03%) |
Apr 06, 2005 | 10.83 | 11.51 | 10.75 | 11.51 | 34,853,128 | +0.69(+6.35%) |
Apr 05, 2005 | 11.01 | 11.16 | 10.73 | 10.82 | 22,216,750 | -0.18(-1.66%) |
Apr 04, 2005 | 11.40 | 11.44 | 10.84 | 11.00 | 37,313,260 | -0.16(-1.43%) |
Apr 01, 2005 | 10.72 | 11.20 | 10.72 | 11.16 | 34,775,468 | +0.64(+6.13%) |
Mar 31, 2005 | 10.25 | 10.62 | 10.23 | 10.52 | 26,271,926 | +0.41(+4.08%) |
Mar 30, 2005 | 9.941 | 10.11 | 9.735 | 10.11 | 22,683,422 | +0.21(+2.09%) |
Mar 29, 2005 | 10.17 | 10.26 | 9.870 | 9.901 | 21,685,648 | -0.27(-2.68%) |
Mar 28, 2005 | 10.35 | 10.47 | 10.16 | 10.17 | 19,152,034 | -0.20(-1.88%) |
Mar 24, 2005 | 10.48 | 10.59 | 10.23 | 10.37 | 26,552,626 | +0.04(+0.36%) |
Mar 23, 2005 | 9.835 | 10.35 | 9.835 | 10.33 | 35,790,652 | +0.42(+4.24%) |
Mar 22, 2005 | 9.885 | 10.22 | 9.789 | 9.911 | 20,291,900 | +0.05(+0.52%) |
Mar 21, 2005 | 9.978 | 9.981 | 9.692 | 9.859 | 15,213,527 | -0.12(-1.19%) |
Mar 18, 2005 | 10.04 | 10.08 | 9.919 | 9.978 | 15,590,347 | -0.06(-0.59%) |
Mar 17, 2005 | 9.906 | 10.07 | 9.849 | 10.04 | 28,740,416 | +0.32(+3.31%) |
Mar 16, 2005 | 9.454 | 9.790 | 9.247 | 9.715 | 28,490,710 | +0.20(+2.05%) |
Mar 15, 2005 | 9.691 | 9.791 | 9.497 | 9.520 | 18,594,116 | -0.17(-1.72%) |
Mar 14, 2005 | 9.906 | 9.921 | 9.451 | 9.687 | 26,487,850 | -0.21(-2.12%) |
Mar 11, 2005 | 9.905 | 9.995 | 9.777 | 9.896 | 29,299,378 | -0.01(-0.09%) |
Mar 10, 2005 | 10.34 | 10.37 | 9.718 | 9.905 | 40,074,292 | -0.48(-4.66%) |
Mar 09, 2005 | 10.59 | 11.08 | 10.39 | 10.39 | 34,403,172 | -0.15(-1.42%) |
Mar 08, 2005 | 10.45 | 10.64 | 10.30 | 10.54 | 18,145,554 | +0.09(+0.82%) |
Mar 07, 2005 | 10.60 | 10.66 | 10.32 | 10.45 | 18,203,366 | -0.15(-1.44%) |
Mar 04, 2005 | 10.43 | 10.68 | 10.27 | 10.60 | 14,542,772 | +0.22(+2.09%) |
Mar 03, 2005 | 10.15 | 10.42 | 10.07 | 10.39 | 16,209,908 | +0.37(+3.70%) |
Mar 02, 2005 | 9.771 | 10.11 | 9.763 | 10.02 | 21,993,862 | +0.25(+2.51%) |