Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.26 | 10.33 | 10.15 | 10.22 | 4,694,115 | -0.01(-0.10%) |
May 27, 2005 | 10.32 | 10.36 | 10.16 | 10.23 | 2,347,785 | -0.11(-1.07%) |
May 26, 2005 | 10.24 | 10.37 | 10.19 | 10.35 | 5,480,709 | +0.16(+1.52%) |
May 25, 2005 | 10.32 | 10.32 | 10.09 | 10.19 | 3,910,359 | -0.13(-1.27%) |
May 24, 2005 | 10.28 | 10.32 | 10.20 | 10.32 | 3,988,881 | -0.01(-0.13%) |
May 23, 2005 | 10.33 | 10.36 | 10.14 | 10.33 | 4,885,964 | -0.01(-0.07%) |
May 20, 2005 | 10.20 | 10.35 | 10.20 | 10.34 | 3,264,381 | +0.08(+0.74%) |
May 19, 2005 | 10.35 | 10.36 | 10.20 | 10.27 | 4,833,698 | -0.04(-0.43%) |
May 18, 2005 | 10.30 | 10.35 | 10.14 | 10.31 | 6,689,315 | -0.03(-0.33%) |
May 17, 2005 | 10.07 | 10.35 | 10.06 | 10.35 | 7,232,000 | +0.23(+2.28%) |
May 16, 2005 | 9.973 | 10.13 | 9.914 | 10.11 | 4,223,302 | +0.09(+0.86%) |
May 13, 2005 | 10.02 | 10.15 | 9.921 | 10.03 | 6,321,175 | +0.06(+0.59%) |
May 12, 2005 | 9.697 | 10.10 | 9.624 | 9.969 | 11,369,728 | +0.33(+3.43%) |
May 11, 2005 | 9.717 | 9.783 | 9.400 | 9.638 | 8,498,377 | -0.07(-0.68%) |
May 10, 2005 | 9.790 | 9.807 | 9.611 | 9.704 | 6,110,836 | -0.11(-1.12%) |
May 09, 2005 | 9.831 | 9.835 | 9.673 | 9.814 | 4,117,607 | -0.06(-0.63%) |
May 06, 2005 | 9.817 | 9.890 | 9.748 | 9.876 | 3,563,102 | +0.09(+0.95%) |
May 05, 2005 | 9.804 | 9.862 | 9.679 | 9.783 | 5,542,022 | -0.06(-0.60%) |
May 04, 2005 | 9.717 | 9.862 | 9.690 | 9.842 | 4,125,220 | +0.17(+1.75%) |
May 03, 2005 | 9.690 | 9.862 | 9.624 | 9.673 | 4,655,667 | -0.02(-0.25%) |
May 02, 2005 | 9.831 | 9.866 | 9.645 | 9.697 | 6,965,124 | -0.12(-1.26%) |
Apr 29, 2005 | 9.693 | 9.890 | 9.310 | 9.821 | 10,487,290 | +0.19(+2.01%) |
Apr 28, 2005 | 9.286 | 9.828 | 9.273 | 9.628 | 25,739,332 | +0.82(+9.36%) |
Apr 27, 2005 | 8.755 | 8.886 | 8.624 | 8.804 | 5,238,044 | +0.01(+0.12%) |
Apr 26, 2005 | 8.797 | 9.069 | 8.728 | 8.793 | 6,338,410 | -0.02(-0.27%) |
Apr 25, 2005 | 8.810 | 8.897 | 8.683 | 8.817 | 5,874,194 | +0.07(+0.83%) |
Apr 22, 2005 | 8.942 | 8.955 | 8.648 | 8.745 | 7,392,733 | -0.27(-2.98%) |
Apr 21, 2005 | 8.845 | 9.135 | 8.838 | 9.014 | 6,781,858 | +0.25(+2.83%) |
Apr 20, 2005 | 8.883 | 8.952 | 8.700 | 8.766 | 5,692,530 | -0.04(-0.43%) |
Apr 19, 2005 | 8.655 | 8.900 | 8.655 | 8.804 | 5,541,860 | +0.21(+2.49%) |
Apr 18, 2005 | 8.469 | 8.737 | 8.428 | 8.590 | 5,384,149 | +0.11(+1.26%) |
Apr 15, 2005 | 8.517 | 8.573 | 8.345 | 8.483 | 6,705,332 | -0.12(-1.40%) |
Apr 14, 2005 | 8.793 | 8.810 | 8.579 | 8.604 | 4,579,538 | -0.12(-1.34%) |
Apr 13, 2005 | 8.893 | 8.924 | 8.673 | 8.721 | 3,401,073 | -0.20(-2.20%) |
Apr 12, 2005 | 8.797 | 8.942 | 8.662 | 8.917 | 3,497,995 | +0.08(+0.90%) |
Apr 11, 2005 | 8.942 | 8.962 | 8.800 | 8.838 | 2,109,116 | -0.07(-0.81%) |
Apr 08, 2005 | 8.879 | 9.062 | 8.838 | 8.911 | 3,978,178 | +0.03(+0.31%) |
Apr 07, 2005 | 8.542 | 8.959 | 8.535 | 8.883 | 5,563,581 | +0.33(+3.83%) |
Apr 06, 2005 | 8.724 | 8.742 | 8.517 | 8.555 | 4,213,848 | -0.09(-1.08%) |
Apr 05, 2005 | 8.673 | 8.704 | 8.545 | 8.648 | 5,638,367 | +0.02(+0.24%) |
Apr 04, 2005 | 8.666 | 8.776 | 8.590 | 8.628 | 5,495,745 | -0.09(-1.07%) |
Apr 01, 2005 | 9.045 | 9.052 | 8.652 | 8.721 | 7,672,964 | -0.25(-2.77%) |
Mar 31, 2005 | 9.100 | 9.104 | 8.893 | 8.969 | 4,231,465 | -0.14(-1.51%) |
Mar 30, 2005 | 8.859 | 9.111 | 8.845 | 9.107 | 4,178,756 | +0.26(+2.96%) |
Mar 29, 2005 | 8.793 | 8.986 | 8.700 | 8.845 | 6,606,742 | +0.04(+0.51%) |
Mar 28, 2005 | 8.817 | 8.921 | 8.797 | 8.800 | 4,099,451 | +0.00(+0.00%) |
Mar 24, 2005 | 8.879 | 8.935 | 8.800 | 8.800 | 4,522,510 | +0.01(+0.08%) |
Mar 23, 2005 | 8.945 | 8.976 | 8.793 | 8.793 | 5,978,273 | +0.04(+0.47%) |
Mar 22, 2005 | 8.859 | 8.986 | 8.676 | 8.752 | 7,127,318 | -0.09(-1.01%) |
Mar 21, 2005 | 8.917 | 8.976 | 8.773 | 8.842 | 3,623,079 | -0.09(-0.97%) |
Mar 18, 2005 | 8.938 | 9.021 | 8.862 | 8.928 | 6,842,192 | +0.06(+0.70%) |
Mar 17, 2005 | 8.948 | 9.024 | 8.862 | 8.866 | 4,225,929 | -0.10(-1.15%) |
Mar 16, 2005 | 9.117 | 9.155 | 8.952 | 8.969 | 6,474,548 | -0.22(-2.40%) |
Mar 15, 2005 | 9.431 | 9.466 | 9.183 | 9.190 | 3,267,185 | -0.22(-2.35%) |
Mar 14, 2005 | 9.355 | 9.504 | 9.304 | 9.411 | 2,341,660 | +0.03(+0.29%) |
Mar 11, 2005 | 9.473 | 9.579 | 9.259 | 9.383 | 4,979,409 | -0.09(-0.95%) |
Mar 10, 2005 | 9.435 | 9.545 | 9.259 | 9.473 | 4,362,262 | +0.01(+0.11%) |
Mar 09, 2005 | 9.562 | 9.738 | 9.424 | 9.462 | 7,978,932 | -0.13(-1.37%) |
Mar 08, 2005 | 9.855 | 9.914 | 9.555 | 9.593 | 7,266,428 | -0.23(-2.35%) |
Mar 07, 2005 | 9.721 | 9.914 | 9.659 | 9.824 | 6,713,846 | +0.11(+1.10%) |
Mar 04, 2005 | 9.707 | 9.907 | 9.655 | 9.717 | 10,507,347 | +0.08(+0.79%) |
Mar 03, 2005 | 9.676 | 9.748 | 9.348 | 9.642 | 6,113,808 | -0.06(-0.57%) |
Mar 02, 2005 | 9.683 | 9.914 | 9.606 | 9.697 | 5,880,879 | -0.11(-1.09%) |