Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.27 | 10.27 | 10.07 | 10.07 | 296,961 | -0.23(-2.27%) |
May 27, 2005 | 10.26 | 10.31 | 10.12 | 10.30 | 154,439 | +0.02(+0.20%) |
May 26, 2005 | 10.17 | 10.30 | 10.14 | 10.28 | 168,592 | +0.18(+1.77%) |
May 25, 2005 | 10.35 | 10.35 | 10.04 | 10.10 | 369,711 | -0.30(-2.85%) |
May 24, 2005 | 10.27 | 10.45 | 10.12 | 10.40 | 357,793 | +0.09(+0.90%) |
May 23, 2005 | 10.26 | 10.37 | 10.23 | 10.31 | 180,014 | +0.05(+0.51%) |
May 20, 2005 | 10.34 | 10.34 | 10.09 | 10.25 | 245,315 | -0.08(-0.76%) |
May 19, 2005 | 10.50 | 10.51 | 10.23 | 10.33 | 244,074 | -0.17(-1.59%) |
May 18, 2005 | 10.34 | 10.59 | 10.28 | 10.50 | 310,865 | +0.23(+2.19%) |
May 17, 2005 | 9.978 | 10.31 | 9.956 | 10.27 | 322,038 | +0.25(+2.45%) |
May 16, 2005 | 9.942 | 10.12 | 9.902 | 10.03 | 225,203 | +0.09(+0.95%) |
May 13, 2005 | 9.988 | 10.02 | 9.869 | 9.934 | 262,944 | -0.04(-0.38%) |
May 12, 2005 | 10.15 | 10.21 | 9.970 | 9.972 | 270,145 | -0.18(-1.80%) |
May 11, 2005 | 10.16 | 10.21 | 10.03 | 10.16 | 205,091 | +0.02(+0.18%) |
May 10, 2005 | 10.21 | 10.26 | 10.09 | 10.14 | 319,555 | -0.20(-1.93%) |
May 09, 2005 | 10.28 | 10.37 | 10.25 | 10.34 | 327,749 | +0.07(+0.65%) |
May 06, 2005 | 10.10 | 10.28 | 10.08 | 10.27 | 236,625 | +0.20(+1.96%) |
May 05, 2005 | 10.12 | 10.26 | 10.05 | 10.07 | 274,614 | -0.07(-0.65%) |
May 04, 2005 | 9.827 | 10.14 | 9.807 | 10.14 | 356,551 | +0.36(+3.71%) |
May 03, 2005 | 9.797 | 9.895 | 9.732 | 9.777 | 329,984 | +0.03(+0.31%) |
May 02, 2005 | 9.726 | 9.847 | 9.702 | 9.746 | 274,614 | +0.03(+0.35%) |
Apr 29, 2005 | 9.591 | 9.781 | 9.465 | 9.712 | 299,940 | +0.16(+1.69%) |
Apr 28, 2005 | 9.712 | 9.775 | 9.503 | 9.551 | 307,886 | -0.21(-2.17%) |
Apr 27, 2005 | 9.636 | 9.918 | 9.465 | 9.763 | 316,079 | +0.10(+1.00%) |
Apr 26, 2005 | 10.01 | 10.01 | 9.624 | 9.666 | 531,600 | -0.35(-3.46%) |
Apr 25, 2005 | 9.930 | 10.04 | 9.873 | 10.01 | 269,152 | +0.07(+0.75%) |
Apr 22, 2005 | 10.04 | 10.12 | 9.777 | 9.938 | 315,583 | -0.12(-1.20%) |
Apr 21, 2005 | 9.958 | 10.14 | 9.918 | 10.06 | 367,973 | +0.20(+2.04%) |
Apr 20, 2005 | 10.01 | 10.05 | 9.853 | 9.857 | 374,180 | -0.28(-2.76%) |
Apr 19, 2005 | 10.17 | 10.27 | 10.03 | 10.14 | 380,139 | -0.01(-0.14%) |
Apr 18, 2005 | 9.767 | 10.21 | 9.603 | 10.15 | 488,644 | +0.29(+2.90%) |
Apr 15, 2005 | 10.21 | 10.21 | 9.807 | 9.865 | 604,350 | -0.21(-2.04%) |
Apr 14, 2005 | 10.38 | 10.40 | 10.07 | 10.07 | 362,511 | -0.30(-2.87%) |
Apr 13, 2005 | 10.67 | 10.67 | 10.33 | 10.37 | 439,234 | -0.30(-2.81%) |
Apr 12, 2005 | 10.57 | 10.71 | 10.30 | 10.67 | 728,746 | +0.05(+0.51%) |
Apr 11, 2005 | 10.65 | 10.75 | 10.57 | 10.61 | 194,663 | -0.01(-0.09%) |
Apr 08, 2005 | 10.92 | 10.92 | 10.60 | 10.62 | 220,982 | -0.29(-2.69%) |
Apr 07, 2005 | 10.88 | 10.98 | 10.63 | 10.92 | 177,282 | +0.04(+0.37%) |
Apr 06, 2005 | 10.76 | 11.05 | 10.76 | 10.88 | 360,524 | +0.12(+1.12%) |
Apr 05, 2005 | 10.74 | 10.87 | 10.73 | 10.76 | 241,342 | +0.04(+0.38%) |
Apr 04, 2005 | 10.70 | 10.78 | 10.55 | 10.72 | 393,299 | +0.04(+0.42%) |
Apr 01, 2005 | 10.49 | 10.71 | 10.47 | 10.67 | 458,849 | +0.21(+1.96%) |
Mar 31, 2005 | 10.53 | 10.71 | 10.39 | 10.47 | 382,622 | -0.12(-1.12%) |
Mar 30, 2005 | 10.26 | 10.61 | 10.26 | 10.59 | 397,768 | +0.36(+3.53%) |
Mar 29, 2005 | 10.11 | 10.63 | 10.10 | 10.23 | 688,274 | +0.09(+0.93%) |
Mar 28, 2005 | 10.08 | 10.20 | 9.990 | 10.13 | 241,094 | +0.08(+0.84%) |
Mar 24, 2005 | 10.04 | 10.17 | 10.00 | 10.05 | 178,524 | +0.02(+0.22%) |
Mar 23, 2005 | 10.11 | 10.16 | 9.932 | 10.02 | 290,008 | -0.13(-1.25%) |
Mar 22, 2005 | 10.28 | 10.43 | 10.14 | 10.15 | 259,220 | -0.17(-1.60%) |
Mar 21, 2005 | 10.33 | 10.36 | 10.22 | 10.32 | 145,252 | +0.01(+0.12%) |
Mar 18, 2005 | 10.43 | 10.43 | 10.18 | 10.30 | 509,253 | +0.02(+0.18%) |
Mar 17, 2005 | 10.37 | 10.37 | 10.22 | 10.29 | 156,177 | -0.02(-0.23%) |
Mar 16, 2005 | 10.34 | 10.37 | 10.21 | 10.31 | 296,464 | -0.05(-0.51%) |
Mar 15, 2005 | 10.55 | 10.63 | 10.35 | 10.36 | 249,784 | -0.11(-1.06%) |
Mar 14, 2005 | 10.34 | 10.55 | 10.34 | 10.47 | 173,558 | +0.09(+0.89%) |
Mar 11, 2005 | 10.31 | 10.45 | 10.24 | 10.38 | 273,373 | +0.11(+1.04%) |
Mar 10, 2005 | 10.49 | 10.49 | 10.27 | 10.27 | 281,070 | -0.22(-2.05%) |
Mar 09, 2005 | 10.54 | 10.61 | 10.33 | 10.49 | 158,412 | -0.03(-0.33%) |
Mar 08, 2005 | 10.51 | 10.60 | 10.46 | 10.52 | 164,619 | +0.01(+0.13%) |
Mar 07, 2005 | 10.61 | 10.73 | 10.47 | 10.51 | 165,861 | -0.13(-1.19%) |
Mar 04, 2005 | 10.51 | 10.74 | 10.49 | 10.64 | 193,670 | +0.08(+0.74%) |
Mar 03, 2005 | 10.43 | 10.57 | 10.41 | 10.56 | 178,772 | +0.15(+1.45%) |
Mar 02, 2005 | 10.52 | 10.59 | 10.40 | 10.41 | 229,921 | -0.06(-0.62%) |