Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.65 | 10.80 | 10.58 | 10.70 | 8,886,794 | +0.01(+0.10%) |
May 27, 2005 | 10.81 | 10.81 | 10.67 | 10.69 | 5,947,073 | -0.14(-1.28%) |
May 26, 2005 | 10.70 | 10.85 | 10.64 | 10.83 | 13,927,384 | +0.18(+1.70%) |
May 25, 2005 | 10.69 | 10.71 | 10.57 | 10.65 | 8,961,109 | -0.09(-0.80%) |
May 24, 2005 | 10.67 | 10.76 | 10.63 | 10.73 | 7,913,213 | +0.00(+0.00%) |
May 23, 2005 | 10.61 | 10.80 | 10.61 | 10.73 | 9,518,739 | -0.01(-0.11%) |
May 20, 2005 | 10.83 | 10.83 | 10.67 | 10.74 | 5,919,806 | -0.08(-0.78%) |
May 19, 2005 | 10.72 | 10.84 | 10.68 | 10.83 | 19,465,458 | +0.09(+0.82%) |
May 18, 2005 | 10.47 | 10.76 | 10.45 | 10.74 | 17,495,040 | +0.29(+2.79%) |
May 17, 2005 | 10.44 | 10.55 | 10.32 | 10.45 | 13,017,159 | +0.01(+0.11%) |
May 16, 2005 | 9.958 | 10.44 | 9.958 | 10.44 | 20,747,794 | +0.55(+5.56%) |
May 13, 2005 | 9.829 | 9.919 | 9.702 | 9.887 | 8,878,507 | +0.01(+0.06%) |
May 12, 2005 | 10.02 | 10.14 | 9.848 | 9.881 | 15,989,760 | -0.18(-1.77%) |
May 11, 2005 | 9.995 | 10.10 | 9.848 | 10.06 | 6,368,904 | +0.01(+0.06%) |
May 10, 2005 | 10.04 | 10.10 | 9.966 | 10.05 | 6,281,758 | -0.08(-0.79%) |
May 09, 2005 | 9.997 | 10.14 | 9.941 | 10.13 | 6,045,982 | +0.12(+1.20%) |
May 06, 2005 | 10.01 | 10.16 | 9.999 | 10.01 | 8,088,843 | +0.03(+0.28%) |
May 05, 2005 | 9.923 | 10.11 | 9.923 | 9.986 | 6,004,280 | +0.00(+0.00%) |
May 04, 2005 | 9.784 | 10.01 | 9.728 | 9.986 | 10,036,271 | +0.20(+2.06%) |
May 03, 2005 | 9.743 | 9.883 | 9.717 | 9.784 | 10,783,698 | -0.07(-0.72%) |
May 02, 2005 | 9.745 | 9.898 | 9.745 | 9.855 | 7,735,713 | +0.11(+1.11%) |
Apr 29, 2005 | 9.717 | 9.775 | 9.487 | 9.747 | 10,251,998 | +0.07(+0.72%) |
Apr 28, 2005 | 9.782 | 9.838 | 9.616 | 9.678 | 8,066,655 | -0.10(-1.03%) |
Apr 27, 2005 | 9.707 | 9.921 | 9.640 | 9.779 | 8,122,525 | +0.03(+0.35%) |
Apr 26, 2005 | 9.732 | 9.893 | 9.706 | 9.745 | 5,699,000 | +0.01(+0.13%) |
Apr 25, 2005 | 9.782 | 9.895 | 9.722 | 9.732 | 6,417,824 | +0.03(+0.29%) |
Apr 22, 2005 | 9.782 | 9.816 | 9.657 | 9.704 | 8,282,650 | -0.07(-0.77%) |
Apr 21, 2005 | 9.764 | 9.837 | 9.681 | 9.779 | 8,047,141 | +0.15(+1.51%) |
Apr 20, 2005 | 9.792 | 9.851 | 9.598 | 9.633 | 11,391,050 | -0.21(-2.09%) |
Apr 19, 2005 | 9.895 | 9.930 | 9.799 | 9.838 | 8,745,114 | -0.09(-0.87%) |
Apr 18, 2005 | 9.670 | 9.938 | 9.661 | 9.924 | 11,788,555 | +0.27(+2.75%) |
Apr 15, 2005 | 9.764 | 9.820 | 9.657 | 9.659 | 10,793,857 | -0.22(-2.27%) |
Apr 14, 2005 | 10.06 | 10.06 | 9.870 | 9.883 | 11,066,791 | -0.18(-1.80%) |
Apr 13, 2005 | 10.29 | 10.36 | 10.01 | 10.06 | 15,165,879 | -0.28(-2.71%) |
Apr 12, 2005 | 10.15 | 10.38 | 10.13 | 10.35 | 11,529,522 | +0.16(+1.54%) |
Apr 11, 2005 | 10.19 | 10.28 | 10.17 | 10.19 | 8,799,113 | -0.06(-0.62%) |
Apr 08, 2005 | 10.40 | 10.49 | 10.21 | 10.25 | 15,773,231 | -0.29(-2.72%) |
Apr 07, 2005 | 10.55 | 10.59 | 10.38 | 10.54 | 10,776,213 | -0.03(-0.30%) |
Apr 06, 2005 | 10.63 | 10.66 | 10.56 | 10.57 | 8,339,055 | -0.06(-0.56%) |
Apr 05, 2005 | 10.56 | 10.67 | 10.48 | 10.63 | 6,373,984 | +0.07(+0.64%) |
Apr 04, 2005 | 10.53 | 10.61 | 10.39 | 10.56 | 7,928,985 | +0.05(+0.50%) |
Apr 01, 2005 | 10.72 | 10.73 | 10.45 | 10.51 | 13,173,541 | -0.17(-1.58%) |
Mar 31, 2005 | 10.66 | 10.74 | 10.62 | 10.68 | 9,320,387 | +0.04(+0.35%) |
Mar 30, 2005 | 10.63 | 10.73 | 10.62 | 10.64 | 7,488,709 | +0.01(+0.05%) |
Mar 29, 2005 | 10.75 | 10.78 | 10.61 | 10.64 | 11,222,638 | -0.16(-1.49%) |
Mar 28, 2005 | 10.63 | 10.85 | 10.63 | 10.80 | 10,421,480 | +0.17(+1.60%) |
Mar 24, 2005 | 10.57 | 10.70 | 10.55 | 10.63 | 9,577,817 | +0.05(+0.49%) |
Mar 23, 2005 | 10.52 | 10.63 | 10.42 | 10.57 | 10,593,366 | +0.05(+0.50%) |
Mar 22, 2005 | 10.58 | 10.66 | 10.50 | 10.52 | 7,958,123 | -0.06(-0.55%) |
Mar 21, 2005 | 10.62 | 10.64 | 10.49 | 10.58 | 6,393,498 | -0.08(-0.79%) |
Mar 18, 2005 | 10.70 | 10.76 | 10.60 | 10.66 | 11,379,823 | -0.03(-0.30%) |
Mar 17, 2005 | 10.70 | 10.73 | 10.66 | 10.70 | 7,197,864 | -0.04(-0.33%) |
Mar 16, 2005 | 10.71 | 10.75 | 10.64 | 10.73 | 6,572,870 | -0.04(-0.35%) |
Mar 15, 2005 | 10.77 | 10.79 | 10.70 | 10.77 | 6,422,636 | +0.02(+0.16%) |
Mar 14, 2005 | 10.77 | 10.79 | 10.67 | 10.75 | 6,167,345 | -0.03(-0.29%) |
Mar 11, 2005 | 10.75 | 10.84 | 10.73 | 10.78 | 5,155,538 | +0.00(+0.00%) |
Mar 10, 2005 | 10.69 | 10.82 | 10.69 | 10.78 | 7,023,572 | +0.08(+0.79%) |
Mar 09, 2005 | 10.75 | 10.78 | 10.66 | 10.70 | 7,877,125 | -0.10(-0.95%) |
Mar 08, 2005 | 10.78 | 10.84 | 10.74 | 10.80 | 7,698,288 | -0.04(-0.35%) |
Mar 07, 2005 | 10.84 | 10.93 | 10.81 | 10.84 | 8,098,466 | -0.05(-0.43%) |
Mar 04, 2005 | 10.90 | 10.91 | 10.79 | 10.89 | 8,078,685 | +0.02(+0.17%) |
Mar 03, 2005 | 10.86 | 10.94 | 10.83 | 10.87 | 9,904,482 | +0.01(+0.12%) |
Mar 02, 2005 | 10.80 | 10.92 | 10.78 | 10.85 | 14,080,292 | -0.06(-0.55%) |