Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.21 | 10.28 | 10.10 | 10.18 | 4,716,214 | -0.01(-0.10%) |
May 27, 2005 | 10.28 | 10.31 | 10.11 | 10.19 | 2,358,838 | -0.11(-1.07%) |
May 26, 2005 | 10.19 | 10.32 | 10.14 | 10.30 | 5,506,512 | +0.15(+1.52%) |
May 25, 2005 | 10.27 | 10.27 | 10.04 | 10.14 | 3,928,769 | -0.13(-1.27%) |
May 24, 2005 | 10.23 | 10.27 | 10.15 | 10.27 | 4,007,661 | -0.01(-0.13%) |
May 23, 2005 | 10.28 | 10.31 | 10.09 | 10.29 | 4,908,967 | -0.01(-0.07%) |
May 20, 2005 | 10.16 | 10.30 | 10.15 | 10.29 | 3,279,749 | +0.08(+0.74%) |
May 19, 2005 | 10.30 | 10.31 | 10.15 | 10.22 | 4,856,455 | -0.04(-0.43%) |
May 18, 2005 | 10.26 | 10.30 | 10.09 | 10.26 | 6,720,808 | -0.03(-0.33%) |
May 17, 2005 | 10.03 | 10.30 | 10.01 | 10.30 | 7,266,048 | +0.23(+2.28%) |
May 16, 2005 | 9.926 | 10.08 | 9.868 | 10.07 | 4,243,185 | +0.09(+0.86%) |
May 13, 2005 | 9.977 | 10.10 | 9.874 | 9.981 | 6,350,935 | +0.06(+0.59%) |
May 12, 2005 | 9.651 | 10.06 | 9.579 | 9.922 | 11,423,256 | +0.33(+3.43%) |
May 11, 2005 | 9.672 | 9.737 | 9.356 | 9.593 | 8,538,387 | -0.07(-0.68%) |
May 10, 2005 | 9.744 | 9.761 | 9.565 | 9.658 | 6,139,605 | -0.11(-1.12%) |
May 09, 2005 | 9.785 | 9.789 | 9.627 | 9.768 | 4,136,993 | -0.06(-0.63%) |
May 06, 2005 | 9.771 | 9.843 | 9.703 | 9.830 | 3,579,877 | +0.09(+0.95%) |
May 05, 2005 | 9.758 | 9.816 | 9.634 | 9.737 | 5,568,114 | -0.06(-0.60%) |
May 04, 2005 | 9.672 | 9.816 | 9.644 | 9.795 | 4,144,641 | +0.17(+1.75%) |
May 03, 2005 | 9.644 | 9.816 | 9.579 | 9.627 | 4,677,586 | -0.02(-0.25%) |
May 02, 2005 | 9.785 | 9.819 | 9.600 | 9.651 | 6,997,915 | -0.12(-1.26%) |
Apr 29, 2005 | 9.648 | 9.843 | 9.267 | 9.775 | 10,536,664 | +0.19(+2.01%) |
Apr 28, 2005 | 9.243 | 9.782 | 9.229 | 9.583 | 25,860,512 | +0.82(+9.36%) |
Apr 27, 2005 | 8.714 | 8.845 | 8.584 | 8.762 | 5,262,704 | +0.01(+0.12%) |
Apr 26, 2005 | 8.755 | 9.027 | 8.687 | 8.752 | 6,368,250 | -0.02(-0.27%) |
Apr 25, 2005 | 8.769 | 8.855 | 8.642 | 8.776 | 5,901,850 | +0.07(+0.83%) |
Apr 22, 2005 | 8.900 | 8.913 | 8.608 | 8.704 | 7,427,538 | -0.27(-2.98%) |
Apr 21, 2005 | 8.804 | 9.092 | 8.797 | 8.972 | 6,813,787 | +0.25(+2.83%) |
Apr 20, 2005 | 8.841 | 8.910 | 8.659 | 8.725 | 5,719,330 | -0.04(-0.43%) |
Apr 19, 2005 | 8.615 | 8.858 | 8.615 | 8.762 | 5,567,951 | +0.21(+2.49%) |
Apr 18, 2005 | 8.429 | 8.696 | 8.388 | 8.550 | 5,409,497 | +0.11(+1.26%) |
Apr 15, 2005 | 8.477 | 8.532 | 8.306 | 8.443 | 6,736,900 | -0.12(-1.40%) |
Apr 14, 2005 | 8.752 | 8.769 | 8.539 | 8.563 | 4,601,098 | -0.12(-1.34%) |
Apr 13, 2005 | 8.852 | 8.882 | 8.632 | 8.680 | 3,417,085 | -0.20(-2.20%) |
Apr 12, 2005 | 8.755 | 8.900 | 8.622 | 8.876 | 3,514,463 | +0.08(+0.90%) |
Apr 11, 2005 | 8.900 | 8.920 | 8.759 | 8.797 | 2,119,046 | -0.07(-0.81%) |
Apr 08, 2005 | 8.838 | 9.020 | 8.797 | 8.869 | 3,996,907 | +0.03(+0.31%) |
Apr 07, 2005 | 8.502 | 8.917 | 8.495 | 8.841 | 5,589,774 | +0.33(+3.83%) |
Apr 06, 2005 | 8.683 | 8.701 | 8.477 | 8.515 | 4,233,687 | -0.09(-1.08%) |
Apr 05, 2005 | 8.632 | 8.663 | 8.505 | 8.608 | 5,664,913 | +0.02(+0.24%) |
Apr 04, 2005 | 8.625 | 8.735 | 8.550 | 8.587 | 5,521,619 | -0.09(-1.07%) |
Apr 01, 2005 | 9.003 | 9.009 | 8.611 | 8.680 | 7,709,088 | -0.25(-2.77%) |
Mar 31, 2005 | 9.058 | 9.061 | 8.852 | 8.927 | 4,251,387 | -0.14(-1.51%) |
Mar 30, 2005 | 8.817 | 9.068 | 8.804 | 9.064 | 4,198,429 | +0.26(+2.96%) |
Mar 29, 2005 | 8.752 | 8.944 | 8.659 | 8.804 | 6,637,846 | +0.04(+0.51%) |
Mar 28, 2005 | 8.776 | 8.879 | 8.755 | 8.759 | 4,118,751 | +0.00(+0.00%) |
Mar 24, 2005 | 8.838 | 8.893 | 8.759 | 8.759 | 4,543,802 | +0.01(+0.08%) |
Mar 23, 2005 | 8.903 | 8.934 | 8.752 | 8.752 | 6,006,419 | +0.04(+0.47%) |
Mar 22, 2005 | 8.817 | 8.944 | 8.635 | 8.711 | 7,160,873 | -0.09(-1.01%) |
Mar 21, 2005 | 8.876 | 8.934 | 8.731 | 8.800 | 3,640,136 | -0.09(-0.97%) |
Mar 18, 2005 | 8.896 | 8.979 | 8.821 | 8.886 | 6,874,405 | +0.06(+0.70%) |
Mar 17, 2005 | 8.906 | 8.982 | 8.821 | 8.824 | 4,245,825 | -0.10(-1.15%) |
Mar 16, 2005 | 9.075 | 9.112 | 8.910 | 8.927 | 6,505,030 | -0.22(-2.40%) |
Mar 15, 2005 | 9.387 | 9.421 | 9.140 | 9.147 | 3,282,567 | -0.22(-2.35%) |
Mar 14, 2005 | 9.311 | 9.459 | 9.260 | 9.366 | 2,352,685 | +0.03(+0.29%) |
Mar 11, 2005 | 9.428 | 9.535 | 9.215 | 9.339 | 5,002,852 | -0.09(-0.95%) |
Mar 10, 2005 | 9.390 | 9.500 | 9.215 | 9.428 | 4,382,799 | +0.01(+0.11%) |
Mar 09, 2005 | 9.517 | 9.692 | 9.380 | 9.418 | 8,016,496 | -0.13(-1.37%) |
Mar 08, 2005 | 9.809 | 9.868 | 9.511 | 9.548 | 7,300,638 | -0.23(-2.35%) |
Mar 07, 2005 | 9.675 | 9.868 | 9.614 | 9.778 | 6,745,454 | +0.11(+1.10%) |
Mar 04, 2005 | 9.662 | 9.861 | 9.610 | 9.672 | 10,556,815 | +0.08(+0.79%) |
Mar 03, 2005 | 9.631 | 9.703 | 9.305 | 9.596 | 6,142,592 | -0.05(-0.57%) |
Mar 02, 2005 | 9.638 | 9.868 | 9.561 | 9.651 | 5,908,566 | -0.11(-1.09%) |