Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.621 | 9.708 | 9.581 | 9.624 | 3,858,431 | +0.00(+0.00%) |
May 27, 2005 | 9.590 | 9.659 | 9.532 | 9.624 | 2,377,909 | +0.03(+0.32%) |
May 26, 2005 | 9.599 | 9.632 | 9.490 | 9.592 | 4,695,897 | +0.02(+0.23%) |
May 25, 2005 | 9.517 | 9.615 | 9.437 | 9.570 | 3,414,811 | +0.02(+0.21%) |
May 24, 2005 | 9.650 | 9.650 | 9.423 | 9.550 | 5,520,967 | -0.10(-0.99%) |
May 23, 2005 | 9.619 | 9.744 | 9.563 | 9.646 | 3,833,245 | -0.01(-0.09%) |
May 20, 2005 | 9.581 | 9.670 | 9.523 | 9.655 | 3,640,018 | -0.02(-0.21%) |
May 19, 2005 | 9.532 | 9.759 | 9.434 | 9.675 | 6,965,984 | -0.16(-1.67%) |
May 18, 2005 | 9.841 | 9.870 | 9.684 | 9.839 | 5,710,035 | +0.01(+0.11%) |
May 17, 2005 | 9.692 | 9.833 | 9.619 | 9.828 | 3,462,083 | +0.12(+1.28%) |
May 16, 2005 | 9.606 | 9.719 | 9.555 | 9.704 | 2,643,924 | +0.08(+0.86%) |
May 13, 2005 | 9.470 | 9.672 | 9.414 | 9.621 | 4,110,631 | +0.19(+2.00%) |
May 12, 2005 | 9.366 | 9.483 | 9.361 | 9.432 | 3,680,534 | +0.08(+0.90%) |
May 11, 2005 | 9.303 | 9.386 | 9.263 | 9.348 | 2,975,737 | +0.05(+0.50%) |
May 10, 2005 | 9.297 | 9.412 | 9.254 | 9.301 | 2,692,850 | -0.07(-0.76%) |
May 09, 2005 | 9.241 | 9.403 | 9.185 | 9.372 | 4,508,675 | +0.13(+1.44%) |
May 06, 2005 | 9.403 | 9.414 | 9.174 | 9.239 | 5,612,270 | -0.11(-1.19%) |
May 05, 2005 | 9.359 | 9.432 | 9.239 | 9.350 | 3,355,951 | +0.01(+0.10%) |
May 04, 2005 | 9.159 | 9.354 | 9.159 | 9.341 | 3,677,342 | +0.18(+2.02%) |
May 03, 2005 | 9.092 | 9.334 | 9.085 | 9.156 | 4,147,022 | +0.01(+0.07%) |
May 02, 2005 | 9.041 | 9.199 | 9.014 | 9.150 | 4,522,577 | +0.19(+2.08%) |
Apr 29, 2005 | 8.921 | 8.996 | 8.825 | 8.963 | 3,975,849 | +0.05(+0.57%) |
Apr 28, 2005 | 9.065 | 9.108 | 8.874 | 8.912 | 6,439,972 | -0.24(-2.62%) |
Apr 27, 2005 | 9.108 | 9.217 | 9.103 | 9.152 | 2,997,515 | -0.02(-0.17%) |
Apr 26, 2005 | 9.197 | 9.319 | 9.136 | 9.168 | 3,449,902 | -0.02(-0.24%) |
Apr 25, 2005 | 9.397 | 9.408 | 9.092 | 9.190 | 7,312,160 | -0.27(-2.82%) |
Apr 22, 2005 | 9.475 | 9.552 | 9.408 | 9.457 | 3,833,441 | -0.01(-0.14%) |
Apr 21, 2005 | 9.406 | 9.546 | 9.404 | 9.470 | 8,676,351 | +0.30(+3.22%) |
Apr 20, 2005 | 9.234 | 9.363 | 9.165 | 9.174 | 3,368,030 | -0.09(-0.94%) |
Apr 19, 2005 | 9.219 | 9.366 | 9.217 | 9.261 | 3,101,628 | +0.06(+0.65%) |
Apr 18, 2005 | 9.228 | 9.408 | 9.083 | 9.201 | 4,535,913 | -0.22(-2.29%) |
Apr 15, 2005 | 9.208 | 9.517 | 9.197 | 9.417 | 4,198,311 | +0.03(+0.33%) |
Apr 14, 2005 | 9.392 | 9.501 | 9.370 | 9.386 | 2,459,330 | -0.02(-0.24%) |
Apr 13, 2005 | 9.537 | 9.563 | 9.346 | 9.408 | 2,786,489 | -0.17(-1.81%) |
Apr 12, 2005 | 9.586 | 9.628 | 9.383 | 9.581 | 3,352,565 | -0.00(-0.05%) |
Apr 11, 2005 | 9.568 | 9.777 | 9.563 | 9.586 | 1,850,917 | +0.01(+0.12%) |
Apr 08, 2005 | 9.541 | 9.695 | 9.535 | 9.575 | 2,849,415 | +0.01(+0.07%) |
Apr 07, 2005 | 9.437 | 9.575 | 9.374 | 9.568 | 2,919,547 | +0.12(+1.32%) |
Apr 06, 2005 | 9.506 | 9.563 | 9.399 | 9.443 | 3,152,016 | -0.06(-0.61%) |
Apr 05, 2005 | 9.597 | 9.601 | 9.455 | 9.501 | 3,237,126 | -0.10(-1.04%) |
Apr 04, 2005 | 9.563 | 9.639 | 9.512 | 9.601 | 3,190,627 | +0.02(+0.16%) |
Apr 01, 2005 | 9.748 | 9.828 | 9.548 | 9.586 | 3,778,022 | -0.15(-1.53%) |
Mar 31, 2005 | 9.826 | 9.864 | 9.697 | 9.735 | 2,988,154 | -0.06(-0.64%) |
Mar 30, 2005 | 9.770 | 9.853 | 9.713 | 9.797 | 2,998,088 | +0.05(+0.48%) |
Mar 29, 2005 | 9.797 | 9.879 | 9.719 | 9.750 | 3,437,090 | -0.06(-0.59%) |
Mar 28, 2005 | 9.788 | 9.962 | 9.786 | 9.808 | 3,416,880 | +0.04(+0.36%) |
Mar 24, 2005 | 9.768 | 9.902 | 9.708 | 9.773 | 4,121,645 | +0.02(+0.16%) |
Mar 23, 2005 | 9.710 | 9.810 | 9.692 | 9.757 | 2,762,270 | +0.06(+0.64%) |
Mar 22, 2005 | 9.748 | 9.862 | 9.692 | 9.695 | 2,453,264 | -0.08(-0.82%) |
Mar 21, 2005 | 9.666 | 9.859 | 9.630 | 9.775 | 3,990,610 | +0.12(+1.20%) |
Mar 18, 2005 | 9.644 | 9.717 | 9.563 | 9.659 | 3,266,176 | +0.02(+0.25%) |
Mar 17, 2005 | 9.543 | 9.675 | 9.459 | 9.635 | 3,520,474 | +0.08(+0.89%) |
Mar 16, 2005 | 9.530 | 9.644 | 9.519 | 9.550 | 3,720,562 | -0.04(-0.39%) |
Mar 15, 2005 | 9.875 | 9.930 | 9.517 | 9.588 | 5,467,962 | -0.31(-3.12%) |
Mar 14, 2005 | 9.779 | 9.966 | 9.753 | 9.897 | 3,801,421 | +0.12(+1.25%) |
Mar 11, 2005 | 9.877 | 9.939 | 9.773 | 9.775 | 2,948,400 | -0.12(-1.19%) |
Mar 10, 2005 | 9.797 | 9.895 | 9.735 | 9.893 | 3,943,667 | +0.13(+1.34%) |
Mar 09, 2005 | 9.770 | 9.897 | 9.746 | 9.761 | 2,551,155 | +0.01(+0.07%) |
Mar 08, 2005 | 9.853 | 9.944 | 9.739 | 9.755 | 4,168,228 | -0.10(-0.97%) |
Mar 07, 2005 | 9.804 | 9.970 | 9.766 | 9.850 | 3,997,934 | +0.08(+0.82%) |
Mar 04, 2005 | 9.697 | 9.830 | 9.686 | 9.770 | 4,957,452 | +0.10(+1.01%) |
Mar 03, 2005 | 9.668 | 9.753 | 9.639 | 9.672 | 5,890,076 | +0.02(+0.25%) |
Mar 02, 2005 | 9.617 | 9.775 | 9.575 | 9.648 | 3,950,123 | +0.02(+0.18%) |