Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.99 | 11.10 | 10.88 | 11.07 | 16,702,229 | +0.13(+1.16%) |
May 27, 2005 | 10.88 | 10.99 | 10.80 | 10.94 | 15,699,461 | +0.17(+1.57%) |
May 26, 2005 | 10.59 | 10.94 | 10.58 | 10.77 | 40,036,784 | +0.29(+2.76%) |
May 25, 2005 | 10.31 | 10.50 | 10.24 | 10.48 | 19,326,174 | +0.21(+2.06%) |
May 24, 2005 | 10.22 | 10.29 | 10.06 | 10.27 | 13,989,598 | +0.01(+0.07%) |
May 23, 2005 | 10.41 | 10.41 | 10.13 | 10.26 | 16,571,323 | -0.11(-1.09%) |
May 20, 2005 | 10.46 | 10.50 | 10.34 | 10.38 | 10,993,051 | -0.08(-0.81%) |
May 19, 2005 | 10.31 | 10.52 | 10.28 | 10.46 | 13,784,737 | +0.18(+1.72%) |
May 18, 2005 | 10.40 | 10.50 | 10.20 | 10.28 | 24,463,838 | -0.12(-1.15%) |
May 17, 2005 | 10.38 | 10.45 | 9.882 | 10.40 | 30,008,108 | -0.20(-1.93%) |
May 16, 2005 | 10.64 | 10.66 | 10.32 | 10.61 | 15,105,280 | -0.06(-0.53%) |
May 13, 2005 | 10.80 | 10.83 | 10.46 | 10.67 | 15,361,568 | -0.06(-0.53%) |
May 12, 2005 | 11.03 | 11.12 | 10.61 | 10.72 | 23,075,150 | -0.21(-1.94%) |
May 11, 2005 | 10.45 | 11.06 | 10.45 | 10.93 | 22,644,886 | +0.44(+4.24%) |
May 10, 2005 | 10.52 | 10.71 | 10.23 | 10.49 | 23,819,222 | -0.27(-2.49%) |
May 09, 2005 | 10.39 | 10.84 | 10.31 | 10.76 | 33,200,590 | +0.34(+3.25%) |
May 06, 2005 | 9.811 | 10.57 | 9.811 | 10.42 | 40,975,376 | +0.67(+6.88%) |
May 05, 2005 | 9.642 | 9.882 | 9.642 | 9.748 | 10,958,624 | +0.08(+0.88%) |
May 04, 2005 | 9.741 | 9.783 | 9.557 | 9.663 | 17,242,148 | -0.11(-1.08%) |
May 03, 2005 | 9.628 | 9.804 | 9.564 | 9.769 | 10,503,709 | +0.02(+0.22%) |
May 02, 2005 | 9.635 | 9.825 | 9.635 | 9.748 | 14,395,069 | +0.04(+0.44%) |
Apr 29, 2005 | 9.741 | 9.847 | 9.282 | 9.705 | 18,911,068 | -0.04(-0.36%) |
Apr 28, 2005 | 9.515 | 9.811 | 9.501 | 9.741 | 28,515,572 | +0.16(+1.69%) |
Apr 27, 2005 | 9.035 | 9.691 | 8.992 | 9.578 | 51,744,296 | +0.71(+8.04%) |
Apr 26, 2005 | 8.788 | 9.014 | 8.774 | 8.865 | 13,292,278 | -0.03(-0.32%) |
Apr 25, 2005 | 8.851 | 8.894 | 8.717 | 8.894 | 8,565,751 | +0.20(+2.27%) |
Apr 22, 2005 | 8.689 | 8.830 | 8.548 | 8.696 | 12,227,315 | +0.00(+0.00%) |
Apr 21, 2005 | 8.774 | 8.894 | 8.421 | 8.696 | 21,508,944 | +0.00(+0.00%) |
Apr 20, 2005 | 8.428 | 8.830 | 8.357 | 8.696 | 34,910,312 | +0.44(+5.39%) |
Apr 19, 2005 | 8.265 | 8.322 | 8.223 | 8.251 | 10,650,625 | +0.09(+1.12%) |
Apr 18, 2005 | 8.145 | 8.400 | 8.075 | 8.160 | 17,382,264 | +0.32(+4.14%) |
Apr 15, 2005 | 8.054 | 8.061 | 7.814 | 7.835 | 9,798,739 | -0.20(-2.55%) |
Apr 14, 2005 | 8.188 | 8.237 | 7.990 | 8.040 | 8,816,655 | -0.15(-1.81%) |
Apr 13, 2005 | 8.364 | 8.364 | 8.138 | 8.188 | 12,729,691 | -0.21(-2.52%) |
Apr 12, 2005 | 8.244 | 8.428 | 8.174 | 8.400 | 6,297,692 | +0.04(+0.51%) |
Apr 11, 2005 | 8.435 | 8.470 | 8.265 | 8.357 | 6,438,374 | -0.10(-1.17%) |
Apr 08, 2005 | 8.498 | 8.625 | 8.456 | 8.456 | 8,186,914 | -0.06(-0.66%) |
Apr 07, 2005 | 8.322 | 8.541 | 8.237 | 8.512 | 17,899,374 | +0.21(+2.55%) |
Apr 06, 2005 | 7.962 | 8.357 | 7.962 | 8.301 | 15,934,073 | +0.36(+4.53%) |
Apr 05, 2005 | 7.898 | 7.990 | 7.877 | 7.941 | 8,720,175 | +0.00(+0.00%) |
Apr 04, 2005 | 7.828 | 7.955 | 7.743 | 7.941 | 6,603,566 | +0.08(+0.99%) |
Apr 01, 2005 | 7.913 | 7.976 | 7.842 | 7.863 | 8,389,792 | +0.01(+0.09%) |
Mar 31, 2005 | 7.658 | 7.905 | 7.658 | 7.856 | 7,932,468 | +0.23(+3.06%) |
Mar 30, 2005 | 7.644 | 7.764 | 7.602 | 7.623 | 8,297,420 | -0.04(-0.46%) |
Mar 29, 2005 | 7.743 | 7.828 | 7.637 | 7.658 | 6,053,871 | -0.11(-1.36%) |
Mar 28, 2005 | 7.673 | 7.800 | 7.673 | 7.764 | 4,977,007 | +0.10(+1.29%) |
Mar 24, 2005 | 7.665 | 7.821 | 7.644 | 7.665 | 8,080,942 | +0.03(+0.37%) |
Mar 23, 2005 | 7.814 | 7.814 | 7.609 | 7.637 | 8,084,484 | -0.11(-1.37%) |
Mar 22, 2005 | 7.623 | 7.884 | 7.623 | 7.743 | 11,266,624 | +0.11(+1.39%) |
Mar 21, 2005 | 7.835 | 7.863 | 7.630 | 7.637 | 10,689,019 | -0.20(-2.52%) |
Mar 18, 2005 | 7.990 | 8.033 | 7.764 | 7.835 | 12,483,178 | -0.16(-1.94%) |
Mar 17, 2005 | 7.842 | 8.033 | 7.814 | 7.990 | 9,467,081 | +0.11(+1.34%) |
Mar 16, 2005 | 7.962 | 8.047 | 7.842 | 7.884 | 7,606,901 | -0.12(-1.50%) |
Mar 15, 2005 | 8.110 | 8.195 | 7.983 | 8.004 | 6,567,439 | -0.10(-1.22%) |
Mar 14, 2005 | 7.997 | 8.131 | 7.990 | 8.103 | 7,095,741 | +0.13(+1.59%) |
Mar 11, 2005 | 8.047 | 8.124 | 7.955 | 7.976 | 4,984,232 | -0.06(-0.70%) |
Mar 10, 2005 | 7.997 | 8.089 | 7.969 | 8.033 | 5,089,779 | +0.02(+0.26%) |
Mar 09, 2005 | 7.976 | 8.131 | 7.913 | 8.011 | 9,547,693 | +0.03(+0.35%) |
Mar 08, 2005 | 8.068 | 8.117 | 7.948 | 7.983 | 5,551,637 | -0.08(-0.96%) |
Mar 07, 2005 | 8.033 | 8.202 | 8.018 | 8.061 | 9,171,265 | +0.10(+1.24%) |
Mar 04, 2005 | 8.315 | 8.322 | 7.941 | 7.962 | 16,418,598 | -0.31(-3.75%) |
Mar 03, 2005 | 8.216 | 8.315 | 8.131 | 8.273 | 9,133,155 | +0.17(+2.09%) |
Mar 02, 2005 | 8.160 | 8.273 | 8.082 | 8.103 | 4,536,684 | -0.06(-0.69%) |