Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.286 | 9.326 | 9.222 | 9.297 | 1,064,300 | -0.01(-0.11%) |
May 27, 2005 | 9.326 | 9.326 | 9.265 | 9.308 | 478,109 | -0.01(-0.11%) |
May 26, 2005 | 9.326 | 9.358 | 9.294 | 9.318 | 807,982 | +0.03(+0.29%) |
May 25, 2005 | 9.313 | 9.334 | 9.180 | 9.292 | 874,031 | -0.05(-0.51%) |
May 24, 2005 | 9.374 | 9.374 | 9.276 | 9.340 | 1,156,619 | -0.01(-0.09%) |
May 23, 2005 | 9.286 | 9.377 | 9.286 | 9.348 | 1,990,120 | +0.03(+0.37%) |
May 20, 2005 | 9.300 | 9.326 | 9.238 | 9.313 | 2,225,047 | -0.01(-0.14%) |
May 19, 2005 | 9.326 | 9.340 | 9.286 | 9.326 | 1,492,121 | +0.00(+0.03%) |
May 18, 2005 | 9.326 | 9.353 | 9.290 | 9.324 | 2,259,198 | +0.00(+0.00%) |
May 17, 2005 | 9.305 | 9.329 | 9.278 | 9.324 | 1,147,237 | +0.01(+0.06%) |
May 16, 2005 | 9.273 | 9.326 | 9.262 | 9.318 | 949,838 | +0.07(+0.72%) |
May 13, 2005 | 9.225 | 9.321 | 9.212 | 9.252 | 1,811,861 | +0.05(+0.52%) |
May 12, 2005 | 9.310 | 9.366 | 9.201 | 9.204 | 1,821,243 | -0.12(-1.31%) |
May 11, 2005 | 9.313 | 9.372 | 9.196 | 9.326 | 1,354,017 | +0.05(+0.57%) |
May 10, 2005 | 9.201 | 9.294 | 9.153 | 9.273 | 1,597,951 | +0.02(+0.20%) |
May 09, 2005 | 9.300 | 9.305 | 9.209 | 9.254 | 1,176,134 | -0.02(-0.20%) |
May 06, 2005 | 9.222 | 9.321 | 9.193 | 9.273 | 1,690,645 | +0.10(+1.13%) |
May 05, 2005 | 9.137 | 9.241 | 9.105 | 9.169 | 2,682,891 | +0.03(+0.38%) |
May 04, 2005 | 9.047 | 9.166 | 9.044 | 9.134 | 2,360,524 | +0.02(+0.26%) |
May 03, 2005 | 9.009 | 9.166 | 9.007 | 9.110 | 2,208,535 | +0.10(+1.15%) |
May 02, 2005 | 8.959 | 9.105 | 8.921 | 9.007 | 3,170,007 | +0.01(+0.09%) |
Apr 29, 2005 | 9.068 | 9.068 | 8.860 | 8.999 | 2,560,174 | -0.02(-0.27%) |
Apr 28, 2005 | 9.148 | 9.204 | 8.988 | 9.023 | 2,243,436 | -0.18(-1.94%) |
Apr 27, 2005 | 9.332 | 9.388 | 9.145 | 9.201 | 2,113,213 | -0.14(-1.51%) |
Apr 26, 2005 | 9.614 | 9.614 | 9.238 | 9.342 | 4,410,315 | -0.27(-2.83%) |
Apr 25, 2005 | 9.667 | 9.697 | 9.566 | 9.614 | 2,416,441 | -0.05(-0.55%) |
Apr 22, 2005 | 9.833 | 9.907 | 9.579 | 9.667 | 2,195,400 | -0.23(-2.29%) |
Apr 21, 2005 | 9.699 | 9.984 | 9.686 | 9.894 | 2,134,604 | +0.21(+2.15%) |
Apr 20, 2005 | 9.737 | 9.790 | 9.633 | 9.686 | 1,746,562 | -0.05(-0.52%) |
Apr 19, 2005 | 9.513 | 9.766 | 9.486 | 9.737 | 2,205,908 | +0.29(+3.07%) |
Apr 18, 2005 | 9.486 | 9.561 | 9.409 | 9.446 | 1,805,482 | -0.08(-0.84%) |
Apr 15, 2005 | 9.699 | 9.726 | 9.510 | 9.526 | 1,721,794 | -0.24(-2.46%) |
Apr 14, 2005 | 10.03 | 10.06 | 9.673 | 9.766 | 2,957,973 | -0.30(-3.02%) |
Apr 13, 2005 | 10.17 | 10.22 | 10.04 | 10.07 | 911,184 | -0.17(-1.66%) |
Apr 12, 2005 | 10.13 | 10.28 | 9.992 | 10.24 | 1,331,500 | +0.11(+1.08%) |
Apr 11, 2005 | 10.15 | 10.20 | 10.09 | 10.13 | 1,342,008 | -0.05(-0.50%) |
Apr 08, 2005 | 10.26 | 10.29 | 10.08 | 10.18 | 2,402,555 | +0.06(+0.55%) |
Apr 07, 2005 | 10.64 | 10.64 | 9.937 | 10.13 | 4,198,280 | -0.51(-4.83%) |
Apr 06, 2005 | 10.66 | 10.72 | 10.60 | 10.64 | 962,598 | -0.01(-0.12%) |
Apr 05, 2005 | 10.67 | 10.74 | 10.58 | 10.65 | 1,487,618 | -0.01(-0.05%) |
Apr 04, 2005 | 10.73 | 10.73 | 10.58 | 10.66 | 1,539,407 | -0.07(-0.62%) |
Apr 01, 2005 | 10.75 | 10.85 | 10.64 | 10.73 | 1,758,947 | -0.03(-0.27%) |
Mar 31, 2005 | 10.84 | 10.95 | 10.71 | 10.75 | 1,740,183 | -0.09(-0.79%) |
Mar 30, 2005 | 10.76 | 10.91 | 10.70 | 10.84 | 1,448,588 | +0.21(+2.01%) |
Mar 29, 2005 | 10.57 | 10.68 | 10.54 | 10.63 | 1,627,223 | +0.06(+0.53%) |
Mar 28, 2005 | 10.59 | 10.63 | 10.52 | 10.57 | 1,360,772 | +0.00(+0.02%) |
Mar 24, 2005 | 10.63 | 10.69 | 10.57 | 10.57 | 1,280,462 | -0.06(-0.60%) |
Mar 23, 2005 | 10.67 | 10.70 | 10.61 | 10.63 | 1,472,982 | -0.03(-0.32%) |
Mar 22, 2005 | 10.53 | 10.82 | 10.53 | 10.67 | 874,407 | +0.11(+1.03%) |
Mar 21, 2005 | 10.52 | 10.57 | 10.45 | 10.56 | 575,307 | +0.01(+0.13%) |
Mar 18, 2005 | 10.60 | 10.63 | 10.50 | 10.54 | 1,402,804 | -0.03(-0.25%) |
Mar 17, 2005 | 10.59 | 10.66 | 10.57 | 10.57 | 553,165 | -0.02(-0.23%) |
Mar 16, 2005 | 10.76 | 10.76 | 10.56 | 10.59 | 1,191,520 | -0.18(-1.63%) |
Mar 15, 2005 | 10.62 | 10.83 | 10.62 | 10.77 | 992,621 | +0.19(+1.79%) |
Mar 14, 2005 | 10.61 | 10.65 | 10.57 | 10.58 | 1,083,814 | +0.00(+0.03%) |
Mar 11, 2005 | 10.45 | 10.60 | 10.45 | 10.58 | 923,569 | +0.16(+1.53%) |
Mar 10, 2005 | 10.43 | 10.47 | 10.25 | 10.42 | 1,020,016 | -0.03(-0.28%) |
Mar 09, 2005 | 10.47 | 10.53 | 10.37 | 10.45 | 729,173 | -0.05(-0.48%) |
Mar 08, 2005 | 10.62 | 10.62 | 10.46 | 10.50 | 900,301 | -0.07(-0.68%) |
Mar 07, 2005 | 10.59 | 10.65 | 10.47 | 10.57 | 620,716 | +0.00(+0.02%) |
Mar 04, 2005 | 10.39 | 10.58 | 10.39 | 10.57 | 622,968 | +0.18(+1.77%) |
Mar 03, 2005 | 10.37 | 10.43 | 10.33 | 10.38 | 474,356 | +0.04(+0.39%) |
Mar 02, 2005 | 10.26 | 10.41 | 10.14 | 10.34 | 530,648 | +0.13(+1.23%) |