Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.10 | 10.12 | 10.07 | 10.08 | 6,338,092 | -0.02(-0.20%) |
May 27, 2005 | 10.11 | 10.13 | 10.07 | 10.10 | 2,577,197 | -0.00(-0.02%) |
May 26, 2005 | 10.13 | 10.15 | 10.08 | 10.10 | 7,819,756 | +0.01(+0.13%) |
May 25, 2005 | 10.10 | 10.13 | 10.07 | 10.09 | 7,079,605 | -0.02(-0.18%) |
May 24, 2005 | 10.14 | 10.16 | 10.08 | 10.11 | 5,694,814 | -0.03(-0.27%) |
May 23, 2005 | 10.14 | 10.19 | 10.12 | 10.13 | 5,113,849 | +0.03(+0.27%) |
May 20, 2005 | 10.12 | 10.13 | 10.05 | 10.11 | 4,498,326 | -0.02(-0.18%) |
May 19, 2005 | 10.12 | 10.17 | 10.08 | 10.12 | 5,660,799 | +0.02(+0.18%) |
May 18, 2005 | 10.05 | 10.20 | 10.04 | 10.11 | 7,297,568 | +0.07(+0.71%) |
May 17, 2005 | 9.922 | 10.04 | 9.922 | 10.03 | 8,058,673 | +0.10(+1.02%) |
May 16, 2005 | 9.897 | 9.994 | 9.889 | 9.933 | 6,524,491 | +0.06(+0.65%) |
May 13, 2005 | 9.906 | 9.957 | 9.784 | 9.869 | 5,166,367 | -0.04(-0.37%) |
May 12, 2005 | 9.858 | 9.959 | 9.821 | 9.906 | 6,297,003 | +0.06(+0.58%) |
May 11, 2005 | 9.783 | 9.895 | 9.617 | 9.849 | 5,395,760 | +0.06(+0.66%) |
May 10, 2005 | 9.830 | 9.849 | 9.728 | 9.784 | 4,753,841 | -0.06(-0.60%) |
May 09, 2005 | 9.687 | 9.880 | 9.687 | 9.843 | 4,920,376 | -0.02(-0.19%) |
May 06, 2005 | 9.950 | 10.04 | 9.841 | 9.862 | 6,868,444 | -0.04(-0.43%) |
May 05, 2005 | 9.722 | 9.996 | 9.652 | 9.904 | 10,014,088 | +0.10(+0.97%) |
May 04, 2005 | 9.711 | 9.827 | 9.702 | 9.808 | 8,201,533 | +0.08(+0.83%) |
May 03, 2005 | 9.661 | 9.784 | 9.604 | 9.728 | 6,405,577 | +0.08(+0.86%) |
May 02, 2005 | 9.478 | 9.656 | 9.478 | 9.645 | 4,521,456 | +0.17(+1.76%) |
Apr 29, 2005 | 9.481 | 9.518 | 9.274 | 9.478 | 6,036,589 | +0.07(+0.74%) |
Apr 28, 2005 | 9.536 | 9.588 | 9.375 | 9.408 | 5,019,425 | -0.13(-1.35%) |
Apr 27, 2005 | 9.555 | 9.582 | 9.479 | 9.536 | 6,438,503 | -0.02(-0.19%) |
Apr 26, 2005 | 9.571 | 9.674 | 9.489 | 9.555 | 6,221,083 | +0.17(+1.78%) |
Apr 25, 2005 | 9.307 | 9.422 | 9.287 | 9.388 | 5,061,331 | +0.11(+1.17%) |
Apr 22, 2005 | 9.432 | 9.434 | 9.193 | 9.279 | 6,254,009 | -0.17(-1.81%) |
Apr 21, 2005 | 9.467 | 9.479 | 9.388 | 9.450 | 6,770,210 | +0.05(+0.51%) |
Apr 20, 2005 | 9.531 | 9.639 | 9.371 | 9.402 | 6,313,330 | -0.27(-2.77%) |
Apr 19, 2005 | 9.472 | 9.683 | 9.353 | 9.671 | 7,368,590 | +0.17(+1.74%) |
Apr 18, 2005 | 9.522 | 9.601 | 9.483 | 9.505 | 4,457,781 | -0.02(-0.25%) |
Apr 15, 2005 | 9.564 | 9.647 | 9.525 | 9.529 | 6,527,756 | -0.07(-0.75%) |
Apr 14, 2005 | 9.595 | 9.658 | 9.557 | 9.601 | 4,375,602 | +0.01(+0.08%) |
Apr 13, 2005 | 9.661 | 9.674 | 9.549 | 9.593 | 5,468,958 | -0.07(-0.70%) |
Apr 12, 2005 | 9.555 | 9.707 | 9.428 | 9.661 | 6,028,154 | +0.10(+1.00%) |
Apr 11, 2005 | 9.487 | 9.582 | 9.463 | 9.566 | 3,633,818 | +0.08(+0.79%) |
Apr 08, 2005 | 9.568 | 9.597 | 9.465 | 9.490 | 3,724,432 | -0.09(-0.94%) |
Apr 07, 2005 | 9.661 | 9.663 | 9.509 | 9.581 | 7,288,589 | -0.09(-0.89%) |
Apr 06, 2005 | 9.652 | 9.685 | 9.610 | 9.667 | 4,119,270 | +0.04(+0.44%) |
Apr 05, 2005 | 9.463 | 9.645 | 9.417 | 9.625 | 5,018,337 | +0.16(+1.71%) |
Apr 04, 2005 | 9.481 | 9.527 | 9.399 | 9.463 | 7,827,920 | -0.01(-0.12%) |
Apr 01, 2005 | 9.669 | 9.702 | 9.456 | 9.474 | 8,732,429 | -0.19(-2.01%) |
Mar 31, 2005 | 9.665 | 9.713 | 9.612 | 9.669 | 4,363,629 | -0.06(-0.64%) |
Mar 30, 2005 | 9.647 | 9.750 | 9.647 | 9.731 | 5,447,461 | +0.10(+0.99%) |
Mar 29, 2005 | 9.720 | 9.768 | 9.619 | 9.636 | 5,829,782 | -0.13(-1.34%) |
Mar 28, 2005 | 9.821 | 9.849 | 9.740 | 9.766 | 5,232,219 | -0.06(-0.56%) |
Mar 24, 2005 | 9.784 | 9.882 | 9.665 | 9.821 | 5,257,798 | +0.05(+0.49%) |
Mar 23, 2005 | 9.647 | 9.810 | 9.588 | 9.773 | 5,691,820 | +0.14(+1.41%) |
Mar 22, 2005 | 9.632 | 9.728 | 9.582 | 9.637 | 4,039,541 | +0.02(+0.25%) |
Mar 21, 2005 | 9.702 | 9.737 | 9.536 | 9.614 | 4,412,338 | -0.10(-1.00%) |
Mar 18, 2005 | 9.733 | 9.784 | 9.617 | 9.711 | 6,297,275 | -0.03(-0.26%) |
Mar 17, 2005 | 9.546 | 9.783 | 9.502 | 9.737 | 6,175,640 | +0.19(+1.94%) |
Mar 16, 2005 | 9.588 | 9.634 | 9.492 | 9.551 | 4,256,416 | -0.06(-0.63%) |
Mar 15, 2005 | 9.689 | 9.724 | 9.575 | 9.612 | 3,449,324 | -0.05(-0.48%) |
Mar 14, 2005 | 9.729 | 9.762 | 9.606 | 9.658 | 3,048,771 | -0.05(-0.55%) |
Mar 11, 2005 | 9.702 | 9.739 | 9.674 | 9.711 | 5,257,253 | +0.04(+0.38%) |
Mar 10, 2005 | 9.555 | 9.709 | 9.529 | 9.674 | 4,575,334 | +0.14(+1.46%) |
Mar 09, 2005 | 9.577 | 9.588 | 9.448 | 9.535 | 4,787,584 | -0.06(-0.57%) |
Mar 08, 2005 | 9.674 | 9.680 | 9.569 | 9.590 | 7,356,073 | -0.13(-1.30%) |
Mar 07, 2005 | 9.660 | 9.788 | 9.650 | 9.716 | 6,096,455 | +0.06(+0.57%) |
Mar 04, 2005 | 9.757 | 9.812 | 9.575 | 9.661 | 11,099,009 | -0.04(-0.38%) |
Mar 03, 2005 | 9.555 | 9.847 | 9.536 | 9.698 | 16,640,895 | +0.50(+5.43%) |
Mar 02, 2005 | 9.329 | 9.353 | 9.163 | 9.198 | 6,731,026 | -0.12(-1.30%) |