Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.33 | 10.33 | 10.22 | 10.29 | 214,393 | -0.03(-0.26%) |
May 27, 2005 | 10.24 | 10.31 | 10.24 | 10.31 | 199,079 | +0.10(+0.97%) |
May 26, 2005 | 10.14 | 10.24 | 10.14 | 10.22 | 592,133 | +0.08(+0.82%) |
May 25, 2005 | 10.13 | 10.16 | 10.08 | 10.13 | 341,157 | +0.02(+0.24%) |
May 24, 2005 | 10.04 | 10.11 | 9.973 | 10.11 | 291,812 | +0.07(+0.67%) |
May 23, 2005 | 10.03 | 10.06 | 9.995 | 10.04 | 275,648 | +0.02(+0.19%) |
May 20, 2005 | 9.970 | 10.02 | 9.952 | 10.02 | 201,631 | +0.02(+0.24%) |
May 19, 2005 | 10.03 | 10.03 | 9.960 | 9.998 | 304,574 | -0.02(-0.16%) |
May 18, 2005 | 9.873 | 10.03 | 9.852 | 10.01 | 530,878 | +0.25(+2.60%) |
May 17, 2005 | 9.674 | 9.763 | 9.648 | 9.761 | 259,483 | +0.11(+1.11%) |
May 16, 2005 | 9.568 | 9.668 | 9.567 | 9.654 | 216,945 | +0.08(+0.86%) |
May 13, 2005 | 9.627 | 9.702 | 9.495 | 9.571 | 372,635 | -0.11(-1.14%) |
May 12, 2005 | 9.885 | 9.902 | 9.644 | 9.682 | 741,017 | -0.19(-1.93%) |
May 11, 2005 | 9.818 | 9.872 | 9.698 | 9.872 | 241,617 | +0.06(+0.56%) |
May 10, 2005 | 10.05 | 10.05 | 9.817 | 9.817 | 472,175 | -0.27(-2.70%) |
May 09, 2005 | 10.04 | 10.09 | 10.01 | 10.09 | 394,755 | +0.08(+0.76%) |
May 06, 2005 | 10.08 | 10.08 | 9.998 | 10.01 | 653,388 | +0.03(+0.27%) |
May 05, 2005 | 9.931 | 10.07 | 9.871 | 9.986 | 940,947 | +0.06(+0.56%) |
May 04, 2005 | 9.649 | 9.931 | 9.649 | 9.931 | 391,352 | +0.28(+2.94%) |
May 03, 2005 | 9.625 | 9.695 | 9.585 | 9.648 | 142,928 | +0.05(+0.53%) |
May 02, 2005 | 9.556 | 9.597 | 9.513 | 9.597 | 197,377 | +0.11(+1.16%) |
Apr 29, 2005 | 9.497 | 9.497 | 9.336 | 9.487 | 172,705 | +0.14(+1.52%) |
Apr 28, 2005 | 9.591 | 9.591 | 9.345 | 9.345 | 564,058 | -0.30(-3.14%) |
Apr 27, 2005 | 9.715 | 9.715 | 9.554 | 9.648 | 356,471 | -0.10(-0.98%) |
Apr 26, 2005 | 9.674 | 9.814 | 9.627 | 9.743 | 376,038 | +0.09(+0.97%) |
Apr 25, 2005 | 9.491 | 9.665 | 9.462 | 9.649 | 131,018 | +0.23(+2.41%) |
Apr 22, 2005 | 9.577 | 9.578 | 9.403 | 9.422 | 150,585 | -0.12(-1.31%) |
Apr 21, 2005 | 9.409 | 9.548 | 9.334 | 9.547 | 328,395 | +0.20(+2.16%) |
Apr 20, 2005 | 9.591 | 9.591 | 9.345 | 9.345 | 463,667 | -0.26(-2.66%) |
Apr 19, 2005 | 9.530 | 9.600 | 9.479 | 9.600 | 481,533 | +0.38(+4.08%) |
Apr 18, 2005 | 9.156 | 9.227 | 9.109 | 9.223 | 582,774 | -0.01(-0.15%) |
Apr 15, 2005 | 9.356 | 9.377 | 9.230 | 9.238 | 794,615 | -0.24(-2.48%) |
Apr 14, 2005 | 9.718 | 9.718 | 9.449 | 9.473 | 319,888 | -0.23(-2.39%) |
Apr 13, 2005 | 9.842 | 9.873 | 9.694 | 9.704 | 371,784 | -0.11(-1.13%) |
Apr 12, 2005 | 9.744 | 9.817 | 9.615 | 9.815 | 677,210 | +0.08(+0.80%) |
Apr 11, 2005 | 9.785 | 9.785 | 9.698 | 9.737 | 621,910 | -0.01(-0.11%) |
Apr 08, 2005 | 9.784 | 9.784 | 9.729 | 9.748 | 753,778 | -0.02(-0.16%) |
Apr 07, 2005 | 9.615 | 9.763 | 9.598 | 9.763 | 209,288 | +0.18(+1.91%) |
Apr 06, 2005 | 9.598 | 9.657 | 9.580 | 9.580 | 364,978 | -0.03(-0.31%) |
Apr 05, 2005 | 9.627 | 9.730 | 9.521 | 9.609 | 387,949 | +0.01(+0.10%) |
Apr 04, 2005 | 9.667 | 9.667 | 9.549 | 9.600 | 364,127 | -0.12(-1.25%) |
Apr 01, 2005 | 9.709 | 9.826 | 9.670 | 9.721 | 540,236 | +0.11(+1.12%) |
Mar 31, 2005 | 9.487 | 9.636 | 9.487 | 9.613 | 416,875 | +0.13(+1.36%) |
Mar 30, 2005 | 9.286 | 9.483 | 9.286 | 9.483 | 591,282 | +0.19(+2.06%) |
Mar 29, 2005 | 9.456 | 9.486 | 9.288 | 9.292 | 473,026 | -0.12(-1.25%) |
Mar 28, 2005 | 9.474 | 9.486 | 9.406 | 9.409 | 329,246 | -0.09(-0.90%) |
Mar 24, 2005 | 9.437 | 9.538 | 9.437 | 9.495 | 773,346 | +0.14(+1.53%) |
Mar 23, 2005 | 9.615 | 9.615 | 9.335 | 9.352 | 1,484,587 | -0.25(-2.62%) |
Mar 22, 2005 | 9.756 | 9.891 | 9.603 | 9.603 | 815,034 | -0.08(-0.79%) |
Mar 21, 2005 | 9.816 | 9.816 | 9.657 | 9.680 | 1,452,258 | -0.15(-1.48%) |
Mar 18, 2005 | 9.911 | 9.912 | 9.789 | 9.825 | 362,426 | -0.10(-1.01%) |
Mar 17, 2005 | 9.640 | 9.926 | 9.640 | 9.925 | 1,023,471 | +0.26(+2.70%) |
Mar 16, 2005 | 9.674 | 9.710 | 9.605 | 9.664 | 1,753,429 | -0.05(-0.48%) |
Mar 15, 2005 | 9.826 | 9.872 | 9.710 | 9.711 | 1,162,997 | -0.15(-1.53%) |
Mar 14, 2005 | 10.04 | 10.11 | 9.833 | 9.862 | 2,092,034 | -0.26(-2.60%) |
Mar 11, 2005 | 10.11 | 10.26 | 10.08 | 10.12 | 969,022 | +0.05(+0.46%) |
Mar 10, 2005 | 10.31 | 10.32 | 10.08 | 10.08 | 3,175,910 | -0.23(-2.27%) |
Mar 09, 2005 | 10.50 | 10.50 | 10.31 | 10.31 | 1,399,510 | -0.21(-2.02%) |
Mar 08, 2005 | 10.62 | 10.63 | 10.50 | 10.53 | 638,074 | -0.12(-1.14%) |
Mar 07, 2005 | 10.70 | 10.74 | 10.63 | 10.65 | 963,067 | +0.02(+0.22%) |
Mar 04, 2005 | 10.50 | 10.63 | 10.50 | 10.62 | 945,201 | +0.19(+1.84%) |
Mar 03, 2005 | 10.46 | 10.51 | 10.38 | 10.43 | 695,076 | +0.06(+0.61%) |
Mar 02, 2005 | 10.32 | 10.40 | 10.23 | 10.37 | 767,391 | +0.01(+0.09%) |