Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.836 | 9.845 | 9.836 | 9.836 | 4,519 | +0.03(+0.33%) |
May 27, 2005 | 9.803 | 9.827 | 9.780 | 9.803 | 4,304 | +0.04(+0.38%) |
May 26, 2005 | 9.715 | 9.827 | 9.715 | 9.766 | 10,331 | +0.05(+0.53%) |
May 25, 2005 | 9.803 | 9.915 | 9.715 | 9.715 | 8,824 | -0.13(-1.37%) |
May 24, 2005 | 9.803 | 9.873 | 9.711 | 9.850 | 20,662 | +0.02(+0.24%) |
May 23, 2005 | 9.794 | 9.827 | 9.794 | 9.827 | 5,595 | +0.04(+0.43%) |
May 20, 2005 | 9.896 | 9.961 | 9.785 | 9.785 | 9,254 | -0.16(-1.59%) |
May 19, 2005 | 9.966 | 9.994 | 9.929 | 9.943 | 9,039 | +0.02(+0.23%) |
May 18, 2005 | 9.873 | 9.966 | 9.827 | 9.920 | 11,191 | +0.09(+0.95%) |
May 17, 2005 | 9.855 | 9.855 | 9.827 | 9.827 | 4,304 | -0.02(-0.24%) |
May 16, 2005 | 9.924 | 9.943 | 9.850 | 9.850 | 8,609 | -0.07(-0.70%) |
May 13, 2005 | 9.989 | 9.989 | 9.920 | 9.920 | 14,635 | +0.05(+0.47%) |
May 12, 2005 | 9.966 | 10.01 | 9.873 | 9.873 | 10,546 | -0.11(-1.12%) |
May 11, 2005 | 9.915 | 9.985 | 9.915 | 9.985 | 4,519 | +0.13(+1.32%) |
May 10, 2005 | 9.850 | 9.855 | 9.850 | 9.855 | 7,963 | +0.05(+0.47%) |
May 09, 2005 | 9.831 | 9.831 | 9.803 | 9.808 | 4,950 | -0.02(-0.24%) |
May 06, 2005 | 9.831 | 9.831 | 9.831 | 9.831 | 9,470 | -0.04(-0.42%) |
May 05, 2005 | 9.841 | 9.873 | 9.841 | 9.873 | 8,393 | +0.06(+0.62%) |
May 04, 2005 | 9.803 | 9.831 | 9.803 | 9.813 | 4,089 | -0.03(-0.33%) |
May 03, 2005 | 9.845 | 9.873 | 9.845 | 9.845 | 4,089 | -0.02(-0.19%) |
May 02, 2005 | 9.827 | 9.864 | 9.827 | 9.864 | 7,317 | +0.01(+0.14%) |
Apr 29, 2005 | 9.850 | 9.864 | 9.850 | 9.850 | 4,950 | +0.05(+0.47%) |
Apr 28, 2005 | 9.803 | 9.803 | 9.803 | 9.803 | 1,291 | +0.00(+0.00%) |
Apr 27, 2005 | 9.873 | 9.873 | 9.803 | 9.803 | 5,380 | -0.13(-1.36%) |
Apr 26, 2005 | 9.892 | 9.938 | 9.873 | 9.938 | 8,393 | +0.01(+0.14%) |
Apr 25, 2005 | 9.943 | 9.943 | 9.920 | 9.924 | 5,811 | -0.07(-0.70%) |
Apr 22, 2005 | 9.957 | 10.05 | 9.957 | 9.994 | 9,470 | +0.00(+0.05%) |
Apr 21, 2005 | 9.910 | 9.989 | 9.910 | 9.989 | 3,658 | +0.13(+1.35%) |
Apr 20, 2005 | 9.715 | 9.873 | 9.715 | 9.856 | 9,470 | +0.18(+1.89%) |
Apr 19, 2005 | 9.673 | 10.01 | 9.673 | 9.673 | 98,790 | +0.06(+0.58%) |
Apr 18, 2005 | 9.641 | 9.692 | 9.618 | 9.618 | 49,933 | -0.02(-0.24%) |
Apr 15, 2005 | 9.943 | 9.943 | 9.446 | 9.641 | 139,468 | -0.37(-3.71%) |
Apr 14, 2005 | 9.989 | 10.06 | 9.989 | 10.01 | 6,241 | -0.05(-0.46%) |
Apr 13, 2005 | 10.06 | 10.11 | 10.06 | 10.06 | 25,181 | -0.04(-0.41%) |
Apr 12, 2005 | 10.22 | 10.27 | 10.10 | 10.10 | 31,423 | -0.12(-1.18%) |
Apr 11, 2005 | 10.29 | 10.29 | 10.21 | 10.22 | 6,887 | +0.00(+0.00%) |
Apr 08, 2005 | 10.30 | 10.30 | 10.22 | 10.22 | 5,380 | -0.07(-0.72%) |
Apr 07, 2005 | 10.31 | 10.34 | 10.29 | 10.30 | 16,142 | -0.03(-0.31%) |
Apr 06, 2005 | 10.31 | 10.33 | 10.31 | 10.33 | 8,824 | +0.06(+0.54%) |
Apr 05, 2005 | 10.22 | 10.27 | 10.22 | 10.27 | 6,026 | +0.05(+0.50%) |
Apr 04, 2005 | 10.20 | 10.22 | 10.15 | 10.22 | 14,635 | +0.05(+0.50%) |
Apr 01, 2005 | 10.11 | 10.20 | 10.11 | 10.17 | 4,089 | +0.09(+0.92%) |
Mar 31, 2005 | 9.850 | 10.08 | 9.850 | 10.08 | 13,774 | +0.20(+2.02%) |
Mar 30, 2005 | 9.757 | 9.878 | 9.743 | 9.878 | 25,827 | -0.07(-0.65%) |
Mar 29, 2005 | 10.01 | 10.03 | 9.808 | 9.943 | 15,496 | -0.08(-0.79%) |
Mar 28, 2005 | 10.08 | 10.11 | 9.989 | 10.02 | 15,281 | -0.04(-0.42%) |
Mar 24, 2005 | 9.989 | 10.08 | 9.934 | 10.06 | 22,599 | +0.03(+0.28%) |
Mar 23, 2005 | 10.08 | 10.18 | 10.04 | 10.04 | 19,801 | -0.05(-0.46%) |
Mar 22, 2005 | 10.00 | 10.11 | 9.994 | 10.08 | 10,976 | +0.12(+1.21%) |
Mar 21, 2005 | 10.26 | 10.26 | 9.957 | 9.961 | 22,599 | -0.26(-2.50%) |
Mar 18, 2005 | 10.15 | 10.27 | 10.15 | 10.22 | 7,102 | +0.11(+1.10%) |
Mar 17, 2005 | 10.09 | 10.18 | 10.08 | 10.11 | 20,877 | +0.06(+0.55%) |
Mar 16, 2005 | 10.04 | 10.29 | 10.04 | 10.05 | 22,599 | -0.02(-0.18%) |
Mar 15, 2005 | 10.11 | 10.22 | 10.06 | 10.07 | 37,665 | -0.16(-1.55%) |
Mar 14, 2005 | 10.32 | 10.43 | 10.23 | 10.23 | 20,877 | -0.09(-0.90%) |
Mar 11, 2005 | 10.59 | 10.59 | 10.29 | 10.32 | 16,357 | -0.20(-1.86%) |
Mar 10, 2005 | 10.59 | 10.59 | 10.51 | 10.51 | 6,241 | -0.06(-0.53%) |
Mar 09, 2005 | 10.59 | 10.59 | 10.57 | 10.57 | 5,380 | -0.01(-0.13%) |
Mar 08, 2005 | 10.59 | 10.59 | 10.51 | 10.58 | 9,254 | +0.01(+0.13%) |
Mar 07, 2005 | 10.43 | 10.57 | 10.41 | 10.57 | 18,940 | +0.07(+0.66%) |
Mar 04, 2005 | 10.41 | 10.50 | 10.41 | 10.50 | 9,685 | +0.09(+0.89%) |
Mar 03, 2005 | 10.41 | 10.43 | 10.41 | 10.41 | 7,102 | -0.05(-0.44%) |
Mar 02, 2005 | 10.49 | 10.49 | 10.43 | 10.45 | 6,026 | -0.06(-0.62%) |