Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.921 | 9.961 | 9.815 | 9.850 | 17,556,978 | -0.20(-1.98%) |
May 27, 2005 | 10.02 | 10.10 | 9.996 | 10.05 | 10,066,131 | +0.02(+0.23%) |
May 26, 2005 | 9.903 | 10.04 | 9.874 | 10.03 | 15,355,509 | +0.02(+0.23%) |
May 25, 2005 | 10.17 | 10.17 | 9.956 | 10.00 | 17,450,344 | -0.25(-2.45%) |
May 24, 2005 | 10.15 | 10.27 | 10.13 | 10.25 | 12,342,568 | +0.04(+0.40%) |
May 23, 2005 | 10.19 | 10.27 | 10.16 | 10.21 | 11,077,177 | +0.00(+0.00%) |
May 20, 2005 | 10.18 | 10.21 | 10.10 | 10.21 | 11,584,326 | -0.05(-0.46%) |
May 19, 2005 | 10.20 | 10.27 | 10.17 | 10.26 | 19,522,588 | -0.02(-0.23%) |
May 18, 2005 | 10.11 | 10.34 | 10.10 | 10.28 | 20,261,658 | +0.19(+1.91%) |
May 17, 2005 | 10.01 | 10.10 | 9.950 | 10.09 | 10,863,226 | +0.02(+0.23%) |
May 16, 2005 | 9.956 | 10.08 | 9.950 | 10.07 | 13,477,705 | +0.12(+1.17%) |
May 13, 2005 | 9.915 | 9.991 | 9.891 | 9.950 | 19,095,542 | +0.12(+1.25%) |
May 12, 2005 | 9.868 | 9.926 | 9.804 | 9.827 | 7,881,949 | -0.06(-0.59%) |
May 11, 2005 | 9.880 | 9.885 | 9.757 | 9.885 | 7,786,441 | +0.01(+0.06%) |
May 10, 2005 | 9.909 | 9.944 | 9.839 | 9.880 | 12,812,404 | -0.15(-1.46%) |
May 09, 2005 | 9.956 | 10.07 | 9.932 | 10.03 | 24,250,900 | +0.15(+1.48%) |
May 06, 2005 | 9.891 | 9.921 | 9.856 | 9.880 | 14,683,019 | +0.05(+0.48%) |
May 05, 2005 | 9.780 | 9.856 | 9.763 | 9.833 | 23,074,856 | +0.09(+0.96%) |
May 04, 2005 | 9.576 | 9.769 | 9.564 | 9.739 | 21,993,292 | +0.35(+3.73%) |
May 03, 2005 | 9.412 | 9.453 | 9.342 | 9.389 | 10,911,836 | -0.02(-0.19%) |
May 02, 2005 | 9.360 | 9.406 | 9.336 | 9.406 | 11,423,093 | +0.07(+0.75%) |
Apr 29, 2005 | 9.325 | 9.354 | 9.190 | 9.336 | 15,556,452 | +0.04(+0.38%) |
Apr 28, 2005 | 9.254 | 9.424 | 9.254 | 9.301 | 16,801,646 | -0.14(-1.49%) |
Apr 27, 2005 | 9.290 | 9.453 | 9.243 | 9.441 | 22,761,802 | +0.08(+0.87%) |
Apr 26, 2005 | 9.424 | 9.506 | 9.348 | 9.360 | 15,562,271 | -0.22(-2.32%) |
Apr 25, 2005 | 9.535 | 9.587 | 9.482 | 9.582 | 10,345,978 | +0.05(+0.55%) |
Apr 22, 2005 | 9.617 | 9.646 | 9.482 | 9.529 | 18,145,086 | -0.02(-0.24%) |
Apr 21, 2005 | 9.371 | 9.617 | 9.371 | 9.552 | 51,284,020 | +0.59(+6.58%) |
Apr 20, 2005 | 8.971 | 9.056 | 8.871 | 8.962 | 16,675,500 | +0.05(+0.52%) |
Apr 19, 2005 | 8.805 | 8.951 | 8.787 | 8.916 | 21,664,662 | +0.34(+3.95%) |
Apr 18, 2005 | 8.507 | 8.653 | 8.483 | 8.577 | 17,440,246 | -0.04(-0.41%) |
Apr 15, 2005 | 8.635 | 8.717 | 8.588 | 8.612 | 25,092,670 | -0.12(-1.40%) |
Apr 14, 2005 | 8.845 | 8.851 | 8.723 | 8.734 | 16,233,392 | -0.11(-1.25%) |
Apr 13, 2005 | 8.898 | 8.968 | 8.810 | 8.845 | 14,105,009 | -0.11(-1.24%) |
Apr 12, 2005 | 8.881 | 8.974 | 8.810 | 8.957 | 11,801,187 | -0.02(-0.26%) |
Apr 11, 2005 | 9.021 | 9.027 | 8.968 | 8.980 | 8,879,645 | +0.01(+0.13%) |
Apr 08, 2005 | 8.980 | 8.992 | 8.916 | 8.968 | 14,340,698 | -0.16(-1.73%) |
Apr 07, 2005 | 8.992 | 9.202 | 8.992 | 9.126 | 15,969,120 | +0.13(+1.43%) |
Apr 06, 2005 | 8.927 | 9.009 | 8.898 | 8.997 | 13,341,461 | +0.11(+1.18%) |
Apr 05, 2005 | 8.863 | 8.957 | 8.863 | 8.892 | 14,289,863 | -0.04(-0.39%) |
Apr 04, 2005 | 8.886 | 8.951 | 8.805 | 8.927 | 15,684,822 | -0.08(-0.91%) |
Apr 01, 2005 | 9.143 | 9.173 | 8.968 | 9.009 | 15,638,951 | -0.01(-0.06%) |
Mar 31, 2005 | 9.184 | 9.190 | 8.997 | 9.015 | 11,710,300 | -0.09(-0.96%) |
Mar 30, 2005 | 8.962 | 9.126 | 8.951 | 9.103 | 14,592,817 | +0.20(+2.23%) |
Mar 29, 2005 | 8.892 | 9.027 | 8.886 | 8.904 | 8,451,572 | -0.04(-0.46%) |
Mar 28, 2005 | 8.881 | 8.980 | 8.881 | 8.945 | 8,838,737 | -0.01(-0.13%) |
Mar 24, 2005 | 8.921 | 9.091 | 8.898 | 8.957 | 16,747,901 | -0.10(-1.10%) |
Mar 23, 2005 | 9.027 | 9.079 | 8.986 | 9.056 | 15,999,758 | -0.11(-1.21%) |
Mar 22, 2005 | 9.290 | 9.330 | 9.133 | 9.167 | 12,292,589 | -0.16(-1.69%) |
Mar 21, 2005 | 9.365 | 9.371 | 9.266 | 9.325 | 11,215,132 | -0.08(-0.87%) |
Mar 18, 2005 | 9.482 | 9.488 | 9.360 | 9.406 | 9,939,643 | -0.10(-1.04%) |
Mar 17, 2005 | 9.471 | 9.552 | 9.447 | 9.506 | 9,911,744 | +0.06(+0.68%) |
Mar 16, 2005 | 9.523 | 9.582 | 9.418 | 9.441 | 11,377,906 | -0.10(-1.04%) |
Mar 15, 2005 | 9.599 | 9.605 | 9.529 | 9.541 | 11,355,142 | +0.01(+0.06%) |
Mar 14, 2005 | 9.535 | 9.569 | 9.482 | 9.535 | 6,356,736 | +0.04(+0.43%) |
Mar 11, 2005 | 9.552 | 9.593 | 9.494 | 9.494 | 14,017,717 | -0.09(-0.98%) |
Mar 10, 2005 | 9.558 | 9.623 | 9.494 | 9.587 | 11,688,905 | +0.12(+1.23%) |
Mar 09, 2005 | 9.517 | 9.587 | 9.447 | 9.471 | 13,440,906 | -0.05(-0.49%) |
Mar 08, 2005 | 9.471 | 9.640 | 9.465 | 9.517 | 19,805,858 | +0.09(+0.93%) |
Mar 07, 2005 | 9.360 | 9.482 | 9.354 | 9.430 | 11,703,967 | -0.01(-0.12%) |
Mar 04, 2005 | 9.395 | 9.482 | 9.371 | 9.441 | 11,957,114 | +0.12(+1.25%) |
Mar 03, 2005 | 9.354 | 9.383 | 9.266 | 9.325 | 10,207,852 | -0.07(-0.75%) |
Mar 02, 2005 | 9.371 | 9.418 | 9.325 | 9.395 | 10,602,377 | -0.09(-0.99%) |