Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.57 | 10.61 | 10.46 | 10.49 | 16,480,715 | -0.21(-1.98%) |
May 27, 2005 | 10.67 | 10.76 | 10.65 | 10.71 | 9,449,066 | +0.02(+0.23%) |
May 26, 2005 | 10.55 | 10.70 | 10.52 | 10.68 | 14,414,199 | +0.02(+0.23%) |
May 25, 2005 | 10.84 | 10.84 | 10.61 | 10.66 | 16,380,619 | -0.27(-2.45%) |
May 24, 2005 | 10.81 | 10.94 | 10.79 | 10.92 | 11,585,955 | +0.04(+0.40%) |
May 23, 2005 | 10.85 | 10.94 | 10.82 | 10.88 | 10,398,133 | +0.00(+0.00%) |
May 20, 2005 | 10.84 | 10.88 | 10.76 | 10.88 | 10,874,194 | -0.05(-0.45%) |
May 19, 2005 | 10.86 | 10.94 | 10.83 | 10.93 | 18,325,830 | -0.02(-0.23%) |
May 18, 2005 | 10.77 | 11.02 | 10.76 | 10.95 | 19,019,596 | +0.21(+1.91%) |
May 17, 2005 | 10.66 | 10.76 | 10.60 | 10.75 | 10,197,298 | +0.02(+0.23%) |
May 16, 2005 | 10.61 | 10.74 | 10.60 | 10.72 | 12,651,507 | +0.12(+1.17%) |
May 13, 2005 | 10.56 | 10.64 | 10.54 | 10.60 | 17,924,964 | +0.13(+1.25%) |
May 12, 2005 | 10.51 | 10.57 | 10.44 | 10.47 | 7,398,777 | -0.06(-0.59%) |
May 11, 2005 | 10.52 | 10.53 | 10.39 | 10.53 | 7,309,124 | +0.01(+0.06%) |
May 10, 2005 | 10.56 | 10.59 | 10.48 | 10.52 | 12,026,989 | -0.16(-1.46%) |
May 09, 2005 | 10.61 | 10.72 | 10.58 | 10.68 | 22,764,294 | +0.16(+1.48%) |
May 06, 2005 | 10.54 | 10.57 | 10.50 | 10.52 | 13,782,933 | +0.05(+0.48%) |
May 05, 2005 | 10.42 | 10.50 | 10.40 | 10.47 | 21,660,342 | +0.10(+0.96%) |
May 04, 2005 | 10.20 | 10.41 | 10.19 | 10.38 | 20,645,078 | +0.37(+3.73%) |
May 03, 2005 | 10.03 | 10.07 | 9.952 | 10.00 | 10,242,928 | -0.02(-0.19%) |
May 02, 2005 | 9.971 | 10.02 | 9.946 | 10.02 | 10,722,844 | +0.07(+0.75%) |
Apr 29, 2005 | 9.934 | 9.965 | 9.790 | 9.946 | 14,602,824 | +0.04(+0.38%) |
Apr 28, 2005 | 9.859 | 10.04 | 9.859 | 9.909 | 15,771,686 | -0.15(-1.49%) |
Apr 27, 2005 | 9.896 | 10.07 | 9.846 | 10.06 | 21,366,478 | +0.09(+0.87%) |
Apr 26, 2005 | 10.04 | 10.13 | 9.958 | 9.971 | 14,608,287 | -0.24(-2.32%) |
Apr 25, 2005 | 10.16 | 10.21 | 10.10 | 10.21 | 9,711,758 | +0.06(+0.55%) |
Apr 22, 2005 | 10.24 | 10.28 | 10.10 | 10.15 | 17,032,772 | -0.02(-0.24%) |
Apr 21, 2005 | 9.983 | 10.24 | 9.983 | 10.18 | 48,140,252 | +0.63(+6.58%) |
Apr 20, 2005 | 9.557 | 9.647 | 9.451 | 9.548 | 15,653,273 | +0.05(+0.52%) |
Apr 19, 2005 | 9.380 | 9.535 | 9.361 | 9.498 | 20,336,594 | +0.36(+3.95%) |
Apr 18, 2005 | 9.062 | 9.218 | 9.037 | 9.137 | 16,371,140 | -0.04(-0.41%) |
Apr 15, 2005 | 9.199 | 9.286 | 9.149 | 9.174 | 23,554,460 | -0.13(-1.40%) |
Apr 14, 2005 | 9.423 | 9.429 | 9.292 | 9.305 | 15,238,267 | -0.12(-1.25%) |
Apr 13, 2005 | 9.479 | 9.554 | 9.386 | 9.423 | 13,240,356 | -0.12(-1.24%) |
Apr 12, 2005 | 9.460 | 9.560 | 9.386 | 9.541 | 11,077,761 | -0.02(-0.26%) |
Apr 11, 2005 | 9.610 | 9.616 | 9.554 | 9.566 | 8,335,312 | +0.01(+0.13%) |
Apr 08, 2005 | 9.566 | 9.579 | 9.498 | 9.554 | 13,461,597 | -0.17(-1.73%) |
Apr 07, 2005 | 9.579 | 9.803 | 9.579 | 9.722 | 14,990,195 | +0.14(+1.43%) |
Apr 06, 2005 | 9.510 | 9.597 | 9.479 | 9.585 | 12,523,615 | +0.11(+1.18%) |
Apr 05, 2005 | 9.442 | 9.541 | 9.442 | 9.473 | 13,413,878 | -0.04(-0.39%) |
Apr 04, 2005 | 9.467 | 9.535 | 9.380 | 9.510 | 14,723,325 | -0.09(-0.91%) |
Apr 01, 2005 | 9.741 | 9.772 | 9.554 | 9.597 | 14,680,266 | -0.01(-0.06%) |
Mar 31, 2005 | 9.784 | 9.790 | 9.585 | 9.604 | 10,992,446 | -0.09(-0.96%) |
Mar 30, 2005 | 9.548 | 9.722 | 9.535 | 9.697 | 13,698,261 | +0.21(+2.23%) |
Mar 29, 2005 | 9.473 | 9.616 | 9.467 | 9.485 | 7,933,481 | -0.04(-0.46%) |
Mar 28, 2005 | 9.460 | 9.566 | 9.460 | 9.529 | 8,296,913 | -0.01(-0.13%) |
Mar 24, 2005 | 9.504 | 9.685 | 9.479 | 9.541 | 15,721,236 | -0.11(-1.10%) |
Mar 23, 2005 | 9.616 | 9.672 | 9.573 | 9.647 | 15,018,955 | -0.12(-1.21%) |
Mar 22, 2005 | 9.896 | 9.940 | 9.729 | 9.765 | 11,539,039 | -0.17(-1.69%) |
Mar 21, 2005 | 9.977 | 9.983 | 9.871 | 9.934 | 10,527,632 | -0.09(-0.87%) |
Mar 18, 2005 | 10.10 | 10.11 | 9.971 | 10.02 | 9,330,332 | -0.11(-1.05%) |
Mar 17, 2005 | 10.09 | 10.18 | 10.06 | 10.13 | 9,304,143 | +0.07(+0.68%) |
Mar 16, 2005 | 10.15 | 10.21 | 10.03 | 10.06 | 10,680,428 | -0.11(-1.04%) |
Mar 15, 2005 | 10.23 | 10.23 | 10.15 | 10.16 | 10,659,059 | +0.01(+0.06%) |
Mar 14, 2005 | 10.16 | 10.19 | 10.10 | 10.16 | 5,967,061 | +0.04(+0.43%) |
Mar 11, 2005 | 10.18 | 10.22 | 10.11 | 10.11 | 13,158,416 | -0.10(-0.98%) |
Mar 10, 2005 | 10.18 | 10.25 | 10.11 | 10.21 | 10,972,362 | +0.12(+1.23%) |
Mar 09, 2005 | 10.14 | 10.21 | 10.06 | 10.09 | 12,616,963 | -0.05(-0.49%) |
Mar 08, 2005 | 10.09 | 10.27 | 10.08 | 10.14 | 18,591,736 | +0.09(+0.93%) |
Mar 07, 2005 | 9.971 | 10.10 | 9.965 | 10.05 | 10,986,501 | -0.01(-0.12%) |
Mar 04, 2005 | 10.01 | 10.10 | 9.983 | 10.06 | 11,224,129 | +0.12(+1.25%) |
Mar 03, 2005 | 9.965 | 9.996 | 9.871 | 9.934 | 9,582,099 | -0.07(-0.75%) |
Mar 02, 2005 | 9.983 | 10.03 | 9.934 | 10.01 | 9,952,440 | -0.10(-0.99%) |