Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.900 | 9.023 | 8.848 | 8.926 | 544,754 | +0.04(+0.39%) |
May 27, 2005 | 8.935 | 8.970 | 8.848 | 8.891 | 982,544 | -0.04(-0.39%) |
May 26, 2005 | 9.049 | 9.049 | 8.830 | 8.926 | 1,305,493 | -0.08(-0.88%) |
May 25, 2005 | 9.075 | 9.250 | 8.996 | 9.005 | 691,788 | -0.06(-0.68%) |
May 24, 2005 | 9.391 | 9.408 | 9.058 | 9.067 | 2,074,564 | -0.32(-3.45%) |
May 23, 2005 | 9.417 | 9.505 | 9.338 | 9.391 | 1,040,079 | -0.03(-0.28%) |
May 20, 2005 | 9.855 | 9.855 | 9.172 | 9.417 | 2,201,506 | -0.44(-4.44%) |
May 19, 2005 | 9.890 | 10.02 | 9.846 | 9.855 | 201,371 | -0.04(-0.35%) |
May 18, 2005 | 9.969 | 10.06 | 9.890 | 9.890 | 162,444 | -0.04(-0.44%) |
May 17, 2005 | 9.899 | 10.02 | 9.820 | 9.934 | 213,929 | -0.03(-0.26%) |
May 16, 2005 | 10.01 | 10.23 | 9.899 | 9.960 | 252,970 | -0.09(-0.87%) |
May 13, 2005 | 10.27 | 10.27 | 9.943 | 10.05 | 123,288 | -0.20(-1.97%) |
May 12, 2005 | 10.30 | 10.51 | 10.23 | 10.25 | 3,468,643 | -0.06(-0.59%) |
May 11, 2005 | 10.09 | 10.39 | 10.04 | 10.31 | 265,984 | +0.26(+2.62%) |
May 10, 2005 | 10.18 | 10.28 | 10.03 | 10.05 | 231,623 | -0.20(-1.97%) |
May 09, 2005 | 10.33 | 10.38 | 10.14 | 10.25 | 521,352 | -0.03(-0.26%) |
May 06, 2005 | 10.30 | 10.47 | 10.16 | 10.28 | 174,431 | +0.02(+0.17%) |
May 05, 2005 | 10.50 | 10.50 | 10.22 | 10.26 | 126,028 | -0.19(-1.84%) |
May 04, 2005 | 10.14 | 10.48 | 10.14 | 10.45 | 183,906 | +0.32(+3.11%) |
May 03, 2005 | 10.35 | 10.46 | 10.12 | 10.14 | 582,540 | -0.20(-1.95%) |
May 02, 2005 | 10.49 | 10.49 | 10.33 | 10.34 | 177,170 | -0.12(-1.17%) |
Apr 29, 2005 | 10.41 | 10.56 | 10.38 | 10.46 | 245,778 | +0.06(+0.59%) |
Apr 28, 2005 | 10.51 | 10.53 | 10.35 | 10.40 | 156,965 | -0.11(-1.08%) |
Apr 27, 2005 | 10.57 | 10.57 | 10.41 | 10.51 | 436,077 | -0.06(-0.58%) |
Apr 26, 2005 | 10.56 | 10.79 | 10.56 | 10.57 | 263,929 | -0.02(-0.17%) |
Apr 25, 2005 | 10.73 | 10.77 | 10.53 | 10.59 | 175,572 | -0.08(-0.74%) |
Apr 22, 2005 | 11.08 | 11.08 | 10.52 | 10.67 | 349,432 | -0.42(-3.79%) |
Apr 21, 2005 | 10.77 | 11.09 | 10.76 | 11.09 | 3,331,883 | +0.40(+3.77%) |
Apr 20, 2005 | 10.60 | 10.99 | 10.56 | 10.69 | 680,029 | +0.15(+1.41%) |
Apr 19, 2005 | 10.39 | 10.65 | 10.34 | 10.54 | 256,052 | +0.18(+1.69%) |
Apr 18, 2005 | 10.42 | 10.46 | 10.28 | 10.36 | 148,403 | -0.06(-0.59%) |
Apr 15, 2005 | 10.58 | 10.73 | 10.34 | 10.42 | 750,236 | -0.16(-1.49%) |
Apr 14, 2005 | 10.67 | 10.90 | 10.58 | 10.58 | 829,460 | -0.11(-0.98%) |
Apr 13, 2005 | 10.68 | 10.77 | 10.63 | 10.69 | 430,369 | +0.01(+0.08%) |
Apr 12, 2005 | 10.65 | 10.70 | 10.51 | 10.68 | 358,108 | +0.00(+0.00%) |
Apr 11, 2005 | 10.85 | 10.85 | 10.59 | 10.68 | 983,229 | -0.16(-1.46%) |
Apr 08, 2005 | 10.96 | 10.96 | 10.74 | 10.84 | 202,970 | -0.11(-1.04%) |
Apr 07, 2005 | 10.90 | 11.13 | 10.86 | 10.95 | 602,403 | +0.05(+0.48%) |
Apr 06, 2005 | 10.87 | 10.95 | 10.79 | 10.90 | 220,664 | +0.05(+0.48%) |
Apr 05, 2005 | 10.97 | 11.04 | 10.77 | 10.84 | 126,713 | -0.07(-0.64%) |
Apr 04, 2005 | 10.65 | 10.99 | 10.64 | 10.91 | 410,164 | +0.27(+2.55%) |
Apr 01, 2005 | 11.20 | 11.20 | 10.64 | 10.64 | 809,140 | -0.56(-5.00%) |
Mar 31, 2005 | 10.77 | 11.32 | 10.64 | 11.20 | 868,502 | +0.43(+3.98%) |
Mar 30, 2005 | 10.77 | 10.83 | 10.75 | 10.77 | 217,810 | +0.01(+0.08%) |
Mar 29, 2005 | 10.57 | 10.80 | 10.54 | 10.77 | 1,804,699 | +0.20(+1.91%) |
Mar 28, 2005 | 10.63 | 10.65 | 10.46 | 10.56 | 177,284 | -0.05(-0.49%) |
Mar 24, 2005 | 10.52 | 10.68 | 10.52 | 10.62 | 130,024 | +0.11(+1.00%) |
Mar 23, 2005 | 10.75 | 10.81 | 10.46 | 10.51 | 648,180 | -0.18(-1.72%) |
Mar 22, 2005 | 10.99 | 10.99 | 10.60 | 10.70 | 384,593 | -0.18(-1.61%) |
Mar 21, 2005 | 10.98 | 11.01 | 10.79 | 10.87 | 753,432 | -0.11(-1.04%) |
Mar 18, 2005 | 10.75 | 11.00 | 10.64 | 10.98 | 942,475 | +0.24(+2.20%) |
Mar 17, 2005 | 10.63 | 10.75 | 10.56 | 10.75 | 193,609 | +0.13(+1.24%) |
Mar 16, 2005 | 10.66 | 10.72 | 10.56 | 10.62 | 457,653 | -0.11(-0.98%) |
Mar 15, 2005 | 10.49 | 10.88 | 10.49 | 10.72 | 666,102 | +0.25(+2.43%) |
Mar 14, 2005 | 10.60 | 10.63 | 10.42 | 10.47 | 377,172 | -0.11(-1.08%) |
Mar 11, 2005 | 10.30 | 10.61 | 10.29 | 10.58 | 522,608 | +0.27(+2.63%) |
Mar 10, 2005 | 9.855 | 10.31 | 9.855 | 10.31 | 853,319 | +0.45(+4.53%) |
Mar 09, 2005 | 9.645 | 9.868 | 9.610 | 9.864 | 521,124 | +0.18(+1.81%) |
Mar 08, 2005 | 9.837 | 9.837 | 9.680 | 9.688 | 147,832 | -0.11(-1.07%) |
Mar 07, 2005 | 9.723 | 9.855 | 9.671 | 9.794 | 311,875 | +0.11(+1.18%) |
Mar 04, 2005 | 9.636 | 9.723 | 9.592 | 9.680 | 211,075 | +0.09(+0.91%) |
Mar 03, 2005 | 9.715 | 9.715 | 9.575 | 9.592 | 110,160 | -0.07(-0.73%) |
Mar 02, 2005 | 9.741 | 9.785 | 9.662 | 9.662 | 347,834 | -0.08(-0.81%) |