Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.996 | 10.22 | 9.918 | 10.18 | 79,161 | +0.18(+1.77%) |
May 27, 2005 | 10.03 | 10.15 | 9.980 | 10.00 | 16,298 | -0.08(-0.82%) |
May 26, 2005 | 10.00 | 10.11 | 9.941 | 10.09 | 37,543 | +0.06(+0.60%) |
May 25, 2005 | 10.05 | 10.15 | 9.996 | 10.03 | 60,352 | -0.10(-1.00%) |
May 24, 2005 | 10.13 | 10.16 | 10.08 | 10.13 | 40,236 | -0.09(-0.85%) |
May 23, 2005 | 10.12 | 10.30 | 10.12 | 10.21 | 40,064 | +0.04(+0.36%) |
May 20, 2005 | 9.912 | 10.18 | 9.912 | 10.18 | 64,947 | +0.21(+2.09%) |
May 19, 2005 | 10.01 | 10.06 | 9.901 | 9.970 | 72,789 | +0.01(+0.15%) |
May 18, 2005 | 10.07 | 10.11 | 9.922 | 9.955 | 39,751 | -0.03(-0.27%) |
May 17, 2005 | 9.922 | 10.02 | 9.811 | 9.982 | 124,916 | +0.05(+0.48%) |
May 16, 2005 | 9.904 | 10.07 | 9.844 | 9.934 | 101,780 | -0.09(-0.86%) |
May 13, 2005 | 10.13 | 10.18 | 9.972 | 10.02 | 68,554 | -0.15(-1.46%) |
May 12, 2005 | 10.52 | 10.62 | 10.13 | 10.17 | 64,797 | -0.47(-4.40%) |
May 11, 2005 | 10.70 | 10.83 | 10.58 | 10.64 | 83,381 | -0.22(-2.05%) |
May 10, 2005 | 10.83 | 10.89 | 10.71 | 10.86 | 65,611 | +0.03(+0.29%) |
May 09, 2005 | 10.62 | 10.90 | 10.51 | 10.83 | 97,956 | +0.11(+1.00%) |
May 06, 2005 | 10.89 | 10.90 | 10.60 | 10.72 | 52,479 | -0.04(-0.38%) |
May 05, 2005 | 10.72 | 10.92 | 10.69 | 10.76 | 32,872 | +0.04(+0.39%) |
May 04, 2005 | 10.44 | 10.75 | 10.42 | 10.72 | 116,120 | +0.17(+1.58%) |
May 03, 2005 | 10.21 | 11.35 | 10.18 | 10.56 | 88,849 | +0.28(+2.69%) |
May 02, 2005 | 10.09 | 10.30 | 10.09 | 10.28 | 70,052 | +0.18(+1.80%) |
Apr 29, 2005 | 9.951 | 10.16 | 9.873 | 10.10 | 50,019 | +0.20(+1.98%) |
Apr 28, 2005 | 9.901 | 9.939 | 9.835 | 9.901 | 55,681 | +0.00(+0.02%) |
Apr 27, 2005 | 9.858 | 9.988 | 9.751 | 9.899 | 77,731 | +0.09(+0.90%) |
Apr 26, 2005 | 9.959 | 9.974 | 9.697 | 9.811 | 51,182 | -0.00(-0.02%) |
Apr 25, 2005 | 10.04 | 10.08 | 9.714 | 9.813 | 51,546 | -0.06(-0.59%) |
Apr 22, 2005 | 9.970 | 10.30 | 9.807 | 9.871 | 81,604 | -0.33(-3.27%) |
Apr 21, 2005 | 9.798 | 10.29 | 9.798 | 10.20 | 200,401 | +0.37(+3.71%) |
Apr 20, 2005 | 9.998 | 9.998 | 9.815 | 9.840 | 133,611 | -0.08(-0.79%) |
Apr 19, 2005 | 9.813 | 9.943 | 9.809 | 9.918 | 101,957 | +0.07(+0.67%) |
Apr 18, 2005 | 9.390 | 10.04 | 9.390 | 9.852 | 167,591 | +0.37(+3.94%) |
Apr 15, 2005 | 9.495 | 9.590 | 9.421 | 9.479 | 57,901 | +0.08(+0.86%) |
Apr 14, 2005 | 9.563 | 9.563 | 9.398 | 9.398 | 43,295 | +0.00(+0.02%) |
Apr 13, 2005 | 9.640 | 9.640 | 9.320 | 9.396 | 39,235 | -0.20(-2.09%) |
Apr 12, 2005 | 9.303 | 9.629 | 9.303 | 9.596 | 40,422 | +0.24(+2.53%) |
Apr 11, 2005 | 9.489 | 9.493 | 9.307 | 9.359 | 39,264 | -0.13(-1.37%) |
Apr 08, 2005 | 9.404 | 9.576 | 9.404 | 9.489 | 27,261 | -0.02(-0.26%) |
Apr 07, 2005 | 9.283 | 9.514 | 9.283 | 9.514 | 15,343 | +0.20(+2.13%) |
Apr 06, 2005 | 9.472 | 9.485 | 9.314 | 9.316 | 55,009 | -0.01(-0.09%) |
Apr 05, 2005 | 9.460 | 9.460 | 9.254 | 9.324 | 64,509 | -0.05(-0.48%) |
Apr 04, 2005 | 9.342 | 9.444 | 9.291 | 9.369 | 59,959 | -0.05(-0.48%) |
Apr 01, 2005 | 9.668 | 9.668 | 9.334 | 9.415 | 45,544 | -0.25(-2.54%) |
Mar 31, 2005 | 9.555 | 9.681 | 9.472 | 9.660 | 73,584 | +0.02(+0.19%) |
Mar 30, 2005 | 9.571 | 9.668 | 9.408 | 9.642 | 39,446 | +0.21(+2.25%) |
Mar 29, 2005 | 9.540 | 9.623 | 9.429 | 9.429 | 62,189 | -0.24(-2.43%) |
Mar 28, 2005 | 9.598 | 9.695 | 9.485 | 9.664 | 48,269 | +0.10(+1.01%) |
Mar 24, 2005 | 9.677 | 9.677 | 9.406 | 9.567 | 49,100 | +0.05(+0.54%) |
Mar 23, 2005 | 9.458 | 9.580 | 9.458 | 9.516 | 27,818 | -0.04(-0.45%) |
Mar 22, 2005 | 9.545 | 9.685 | 9.497 | 9.559 | 24,578 | -0.01(-0.06%) |
Mar 21, 2005 | 9.607 | 9.821 | 9.479 | 9.565 | 49,374 | +0.03(+0.32%) |
Mar 18, 2005 | 9.842 | 9.842 | 9.408 | 9.534 | 159,415 | -0.21(-2.16%) |
Mar 17, 2005 | 9.916 | 9.916 | 9.512 | 9.745 | 41,540 | -0.03(-0.32%) |
Mar 16, 2005 | 9.596 | 9.918 | 9.596 | 9.776 | 42,437 | +0.05(+0.55%) |
Mar 15, 2005 | 9.860 | 9.947 | 9.687 | 9.722 | 33,013 | -0.06(-0.65%) |
Mar 14, 2005 | 9.718 | 9.871 | 9.691 | 9.786 | 33,042 | +0.06(+0.66%) |
Mar 11, 2005 | 9.637 | 9.728 | 9.633 | 9.722 | 33,119 | +0.02(+0.21%) |
Mar 10, 2005 | 9.951 | 9.998 | 9.673 | 9.701 | 40,338 | -0.12(-1.22%) |
Mar 09, 2005 | 9.963 | 10.05 | 9.809 | 9.821 | 35,478 | -0.14(-1.45%) |
Mar 08, 2005 | 10.01 | 10.19 | 9.912 | 9.965 | 54,047 | -0.17(-1.65%) |
Mar 07, 2005 | 10.18 | 10.24 | 10.04 | 10.13 | 37,684 | -0.00(-0.02%) |
Mar 04, 2005 | 10.20 | 10.40 | 9.998 | 10.13 | 104,932 | -0.00(-0.02%) |
Mar 03, 2005 | 10.01 | 10.19 | 9.850 | 10.14 | 88,372 | +0.19(+1.93%) |
Mar 02, 2005 | 9.809 | 10.05 | 9.809 | 9.945 | 41,019 | +0.06(+0.58%) |