Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.57 | 10.61 | 10.45 | 10.49 | 16,482,891 | -0.21(-1.98%) |
May 27, 2005 | 10.67 | 10.76 | 10.65 | 10.70 | 9,450,313 | +0.02(+0.23%) |
May 26, 2005 | 10.55 | 10.70 | 10.52 | 10.68 | 14,416,102 | +0.02(+0.23%) |
May 25, 2005 | 10.83 | 10.83 | 10.60 | 10.65 | 16,382,781 | -0.27(-2.45%) |
May 24, 2005 | 10.81 | 10.94 | 10.79 | 10.92 | 11,587,484 | +0.04(+0.40%) |
May 23, 2005 | 10.85 | 10.93 | 10.82 | 10.88 | 10,399,506 | +0.00(+0.00%) |
May 20, 2005 | 10.84 | 10.88 | 10.75 | 10.88 | 10,875,629 | -0.05(-0.46%) |
May 19, 2005 | 10.86 | 10.93 | 10.83 | 10.93 | 18,328,250 | -0.02(-0.23%) |
May 18, 2005 | 10.77 | 11.02 | 10.75 | 10.95 | 19,022,106 | +0.21(+1.91%) |
May 17, 2005 | 10.66 | 10.76 | 10.60 | 10.75 | 10,198,644 | +0.02(+0.23%) |
May 16, 2005 | 10.60 | 10.73 | 10.60 | 10.72 | 12,653,177 | +0.12(+1.17%) |
May 13, 2005 | 10.56 | 10.64 | 10.54 | 10.60 | 17,927,328 | +0.13(+1.25%) |
May 12, 2005 | 10.51 | 10.57 | 10.44 | 10.47 | 7,399,753 | -0.06(-0.59%) |
May 11, 2005 | 10.52 | 10.53 | 10.39 | 10.53 | 7,310,088 | +0.01(+0.06%) |
May 10, 2005 | 10.55 | 10.59 | 10.48 | 10.52 | 12,028,576 | -0.16(-1.46%) |
May 09, 2005 | 10.60 | 10.72 | 10.58 | 10.68 | 22,767,298 | +0.16(+1.48%) |
May 06, 2005 | 10.54 | 10.57 | 10.50 | 10.52 | 13,784,752 | +0.05(+0.48%) |
May 05, 2005 | 10.42 | 10.50 | 10.40 | 10.47 | 21,663,200 | +0.10(+0.96%) |
May 04, 2005 | 10.20 | 10.41 | 10.19 | 10.37 | 20,647,802 | +0.37(+3.73%) |
May 03, 2005 | 10.03 | 10.07 | 9.951 | 10.00 | 10,244,280 | -0.02(-0.19%) |
May 02, 2005 | 9.970 | 10.02 | 9.945 | 10.02 | 10,724,259 | +0.07(+0.75%) |
Apr 29, 2005 | 9.932 | 9.963 | 9.789 | 9.945 | 14,604,751 | +0.04(+0.38%) |
Apr 28, 2005 | 9.858 | 10.04 | 9.858 | 9.907 | 15,773,768 | -0.15(-1.49%) |
Apr 27, 2005 | 9.895 | 10.07 | 9.845 | 10.06 | 21,369,298 | +0.09(+0.87%) |
Apr 26, 2005 | 10.04 | 10.13 | 9.957 | 9.970 | 14,610,215 | -0.24(-2.32%) |
Apr 25, 2005 | 10.16 | 10.21 | 10.10 | 10.21 | 9,713,040 | +0.06(+0.55%) |
Apr 22, 2005 | 10.24 | 10.27 | 10.10 | 10.15 | 17,035,020 | -0.02(-0.24%) |
Apr 21, 2005 | 9.982 | 10.24 | 9.982 | 10.17 | 48,146,604 | +0.63(+6.58%) |
Apr 20, 2005 | 9.556 | 9.646 | 9.449 | 9.546 | 15,655,339 | +0.05(+0.52%) |
Apr 19, 2005 | 9.378 | 9.534 | 9.360 | 9.497 | 20,339,278 | +0.36(+3.95%) |
Apr 18, 2005 | 9.061 | 9.217 | 9.036 | 9.136 | 16,373,300 | -0.04(-0.41%) |
Apr 15, 2005 | 9.198 | 9.285 | 9.148 | 9.173 | 23,557,570 | -0.13(-1.40%) |
Apr 14, 2005 | 9.422 | 9.428 | 9.291 | 9.304 | 15,240,278 | -0.12(-1.26%) |
Apr 13, 2005 | 9.478 | 9.553 | 9.385 | 9.422 | 13,242,104 | -0.12(-1.24%) |
Apr 12, 2005 | 9.459 | 9.559 | 9.385 | 9.540 | 11,079,223 | -0.02(-0.26%) |
Apr 11, 2005 | 9.609 | 9.615 | 9.553 | 9.565 | 8,336,413 | +0.01(+0.13%) |
Apr 08, 2005 | 9.565 | 9.577 | 9.497 | 9.553 | 13,463,373 | -0.17(-1.73%) |
Apr 07, 2005 | 9.577 | 9.802 | 9.577 | 9.721 | 14,992,174 | +0.14(+1.43%) |
Apr 06, 2005 | 9.509 | 9.596 | 9.478 | 9.584 | 12,525,268 | +0.11(+1.18%) |
Apr 05, 2005 | 9.441 | 9.540 | 9.441 | 9.472 | 13,415,649 | -0.04(-0.39%) |
Apr 04, 2005 | 9.465 | 9.534 | 9.378 | 9.509 | 14,725,268 | -0.09(-0.91%) |
Apr 01, 2005 | 9.739 | 9.770 | 9.553 | 9.596 | 14,682,204 | -0.01(-0.06%) |
Mar 31, 2005 | 9.783 | 9.789 | 9.584 | 9.602 | 10,993,896 | -0.09(-0.96%) |
Mar 30, 2005 | 9.546 | 9.721 | 9.534 | 9.696 | 13,700,069 | +0.21(+2.23%) |
Mar 29, 2005 | 9.472 | 9.615 | 9.465 | 9.484 | 7,934,528 | -0.04(-0.46%) |
Mar 28, 2005 | 9.459 | 9.565 | 9.459 | 9.528 | 8,298,008 | -0.01(-0.13%) |
Mar 24, 2005 | 9.503 | 9.683 | 9.478 | 9.540 | 15,723,311 | -0.11(-1.10%) |
Mar 23, 2005 | 9.615 | 9.671 | 9.571 | 9.646 | 15,020,937 | -0.12(-1.21%) |
Mar 22, 2005 | 9.895 | 9.938 | 9.728 | 9.764 | 11,540,562 | -0.17(-1.69%) |
Mar 21, 2005 | 9.976 | 9.982 | 9.870 | 9.932 | 10,529,022 | -0.09(-0.87%) |
Mar 18, 2005 | 10.10 | 10.11 | 9.970 | 10.02 | 9,331,563 | -0.11(-1.04%) |
Mar 17, 2005 | 10.09 | 10.17 | 10.06 | 10.13 | 9,305,371 | +0.07(+0.68%) |
Mar 16, 2005 | 10.14 | 10.21 | 10.03 | 10.06 | 10,681,837 | -0.11(-1.04%) |
Mar 15, 2005 | 10.22 | 10.23 | 10.15 | 10.16 | 10,660,466 | +0.01(+0.06%) |
Mar 14, 2005 | 10.16 | 10.19 | 10.10 | 10.16 | 5,967,849 | +0.04(+0.43%) |
Mar 11, 2005 | 10.17 | 10.22 | 10.11 | 10.11 | 13,160,152 | -0.10(-0.97%) |
Mar 10, 2005 | 10.18 | 10.25 | 10.11 | 10.21 | 10,973,810 | +0.12(+1.23%) |
Mar 09, 2005 | 10.14 | 10.21 | 10.06 | 10.09 | 12,618,628 | -0.05(-0.49%) |
Mar 08, 2005 | 10.09 | 10.27 | 10.08 | 10.14 | 18,594,190 | +0.09(+0.93%) |
Mar 07, 2005 | 9.970 | 10.10 | 9.963 | 10.04 | 10,987,951 | -0.01(-0.12%) |
Mar 04, 2005 | 10.01 | 10.10 | 9.982 | 10.06 | 11,225,611 | +0.12(+1.25%) |
Mar 03, 2005 | 9.963 | 9.994 | 9.870 | 9.932 | 9,583,364 | -0.07(-0.75%) |
Mar 02, 2005 | 9.982 | 10.03 | 9.932 | 10.01 | 9,953,753 | -0.10(-0.98%) |