Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.768 | 9.798 | 9.591 | 9.651 | 3,621,209 | -0.18(-1.86%) |
May 27, 2005 | 9.869 | 9.917 | 9.799 | 9.833 | 1,822,727 | +0.01(+0.07%) |
May 26, 2005 | 9.641 | 9.889 | 9.641 | 9.827 | 3,775,793 | +0.20(+2.13%) |
May 25, 2005 | 9.685 | 9.697 | 9.555 | 9.622 | 3,107,628 | -0.05(-0.48%) |
May 24, 2005 | 9.713 | 9.722 | 9.537 | 9.668 | 4,964,162 | -0.03(-0.31%) |
May 23, 2005 | 9.749 | 9.855 | 9.591 | 9.698 | 6,574,649 | +0.30(+3.16%) |
May 20, 2005 | 9.417 | 9.461 | 9.326 | 9.401 | 4,754,325 | +0.03(+0.33%) |
May 19, 2005 | 9.460 | 9.479 | 9.266 | 9.370 | 4,218,350 | -0.02(-0.26%) |
May 18, 2005 | 9.026 | 9.432 | 9.026 | 9.394 | 5,319,478 | +0.35(+3.83%) |
May 17, 2005 | 8.941 | 9.048 | 8.911 | 9.048 | 6,015,395 | -0.09(-0.97%) |
May 16, 2005 | 8.973 | 9.161 | 8.900 | 9.136 | 3,433,698 | +0.21(+2.35%) |
May 13, 2005 | 9.018 | 9.102 | 8.876 | 8.926 | 7,468,144 | -0.10(-1.15%) |
May 12, 2005 | 9.297 | 9.337 | 8.986 | 9.030 | 4,028,884 | -0.23(-2.53%) |
May 11, 2005 | 9.134 | 9.278 | 9.038 | 9.265 | 4,329,285 | +0.15(+1.65%) |
May 10, 2005 | 9.275 | 9.304 | 9.080 | 9.115 | 4,336,865 | -0.22(-2.34%) |
May 09, 2005 | 9.292 | 9.333 | 9.180 | 9.333 | 3,821,305 | +0.05(+0.56%) |
May 06, 2005 | 9.239 | 9.293 | 9.172 | 9.281 | 4,626,338 | +0.13(+1.42%) |
May 05, 2005 | 9.146 | 9.226 | 9.052 | 9.151 | 5,720,443 | -0.00(-0.04%) |
May 04, 2005 | 9.018 | 9.180 | 8.969 | 9.155 | 8,062,270 | +0.19(+2.11%) |
May 03, 2005 | 9.288 | 9.295 | 8.708 | 8.966 | 19,320,812 | -0.47(-4.93%) |
May 02, 2005 | 9.230 | 9.441 | 9.203 | 9.431 | 4,189,167 | +0.17(+1.83%) |
Apr 29, 2005 | 9.134 | 9.266 | 9.035 | 9.262 | 6,830,672 | +0.15(+1.63%) |
Apr 28, 2005 | 9.181 | 9.252 | 9.087 | 9.113 | 5,643,691 | -0.06(-0.68%) |
Apr 27, 2005 | 9.139 | 9.232 | 9.019 | 9.176 | 4,478,963 | +0.01(+0.13%) |
Apr 26, 2005 | 9.412 | 9.502 | 9.093 | 9.164 | 6,133,226 | -0.18(-1.97%) |
Apr 25, 2005 | 9.256 | 9.348 | 9.183 | 9.348 | 4,099,532 | +0.19(+2.10%) |
Apr 22, 2005 | 9.240 | 9.293 | 9.072 | 9.155 | 3,841,495 | -0.15(-1.58%) |
Apr 21, 2005 | 9.110 | 9.307 | 9.110 | 9.303 | 6,815,599 | +0.29(+3.26%) |
Apr 20, 2005 | 9.215 | 9.236 | 8.996 | 9.009 | 4,811,274 | -0.19(-2.03%) |
Apr 19, 2005 | 9.199 | 9.303 | 9.105 | 9.196 | 4,208,570 | +0.07(+0.75%) |
Apr 18, 2005 | 8.933 | 9.184 | 8.933 | 9.128 | 5,911,156 | +0.17(+1.87%) |
Apr 15, 2005 | 9.116 | 9.177 | 8.922 | 8.960 | 8,585,157 | -0.23(-2.49%) |
Apr 14, 2005 | 9.419 | 9.472 | 9.101 | 9.190 | 8,363,839 | -0.23(-2.43%) |
Apr 13, 2005 | 9.524 | 9.619 | 9.378 | 9.419 | 4,173,909 | -0.16(-1.65%) |
Apr 12, 2005 | 9.531 | 9.592 | 9.296 | 9.577 | 8,699,337 | +0.00(+0.01%) |
Apr 11, 2005 | 9.715 | 9.791 | 9.469 | 9.576 | 7,040,254 | -0.15(-1.58%) |
Apr 08, 2005 | 9.915 | 9.941 | 9.687 | 9.730 | 3,386,891 | -0.19(-1.91%) |
Apr 07, 2005 | 9.821 | 9.944 | 9.720 | 9.919 | 3,496,423 | +0.11(+1.10%) |
Apr 06, 2005 | 9.828 | 9.937 | 9.760 | 9.812 | 3,686,329 | +0.03(+0.31%) |
Apr 05, 2005 | 9.731 | 9.869 | 9.707 | 9.782 | 3,179,933 | +0.05(+0.46%) |
Apr 04, 2005 | 9.794 | 9.822 | 9.599 | 9.737 | 5,461,507 | -0.04(-0.38%) |
Apr 01, 2005 | 9.959 | 10.04 | 9.719 | 9.773 | 4,681,708 | -0.10(-1.02%) |
Mar 31, 2005 | 9.884 | 9.953 | 9.768 | 9.874 | 4,070,461 | +0.03(+0.30%) |
Mar 30, 2005 | 9.708 | 9.917 | 9.663 | 9.844 | 5,273,712 | +0.21(+2.14%) |
Mar 29, 2005 | 9.790 | 9.812 | 9.603 | 9.638 | 4,824,245 | -0.11(-1.17%) |
Mar 28, 2005 | 9.861 | 9.873 | 9.738 | 9.753 | 3,529,110 | -0.06(-0.60%) |
Mar 24, 2005 | 9.802 | 9.960 | 9.753 | 9.812 | 3,019,933 | +0.02(+0.24%) |
Mar 23, 2005 | 9.839 | 9.956 | 9.787 | 9.788 | 4,147,253 | -0.10(-0.99%) |
Mar 22, 2005 | 10.01 | 10.06 | 9.844 | 9.887 | 4,181,616 | -0.09(-0.88%) |
Mar 21, 2005 | 10.00 | 10.07 | 9.862 | 9.974 | 2,645,512 | -0.06(-0.62%) |
Mar 18, 2005 | 10.00 | 10.07 | 9.889 | 10.04 | 5,205,049 | +0.02(+0.24%) |
Mar 17, 2005 | 10.04 | 10.10 | 9.978 | 10.01 | 3,941,262 | -0.07(-0.68%) |
Mar 16, 2005 | 10.20 | 10.21 | 10.01 | 10.08 | 4,282,097 | -0.26(-2.49%) |
Mar 15, 2005 | 10.48 | 10.48 | 10.25 | 10.34 | 4,666,630 | -0.13(-1.21%) |
Mar 14, 2005 | 10.25 | 10.50 | 10.24 | 10.46 | 3,933,237 | +0.20(+1.98%) |
Mar 11, 2005 | 10.39 | 10.45 | 10.25 | 10.26 | 4,234,547 | -0.13(-1.21%) |
Mar 10, 2005 | 10.39 | 10.43 | 10.24 | 10.39 | 4,799,045 | -0.01(-0.10%) |
Mar 09, 2005 | 10.55 | 10.56 | 10.35 | 10.40 | 4,154,383 | -0.12(-1.18%) |
Mar 08, 2005 | 10.59 | 10.63 | 10.47 | 10.52 | 4,086,629 | -0.09(-0.89%) |
Mar 07, 2005 | 10.46 | 10.62 | 10.41 | 10.62 | 5,681,402 | +0.21(+2.02%) |
Mar 04, 2005 | 10.32 | 10.50 | 10.31 | 10.41 | 3,838,382 | +0.14(+1.32%) |
Mar 03, 2005 | 10.36 | 10.41 | 10.14 | 10.27 | 4,292,424 | -0.09(-0.87%) |
Mar 02, 2005 | 10.38 | 10.49 | 10.17 | 10.36 | 5,092,545 | -0.03(-0.29%) |