Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.51 | 10.51 | 10.43 | 10.44 | 664,741 | -0.06(-0.55%) |
May 27, 2005 | 10.50 | 10.51 | 10.44 | 10.50 | 592,574 | +0.00(+0.02%) |
May 26, 2005 | 10.43 | 10.53 | 10.43 | 10.50 | 246,084 | +0.10(+0.94%) |
May 25, 2005 | 10.40 | 10.40 | 10.32 | 10.40 | 212,018 | -0.02(-0.19%) |
May 24, 2005 | 10.36 | 10.45 | 10.32 | 10.42 | 312,423 | +0.05(+0.45%) |
May 23, 2005 | 10.35 | 10.41 | 10.33 | 10.37 | 302,114 | +0.04(+0.35%) |
May 20, 2005 | 10.30 | 10.34 | 10.26 | 10.34 | 214,707 | +0.03(+0.30%) |
May 19, 2005 | 10.25 | 10.31 | 10.24 | 10.31 | 280,150 | +0.08(+0.81%) |
May 18, 2005 | 10.12 | 10.26 | 10.04 | 10.22 | 657,121 | +0.16(+1.57%) |
May 17, 2005 | 9.983 | 10.08 | 9.943 | 10.07 | 300,321 | +0.04(+0.45%) |
May 16, 2005 | 9.928 | 10.04 | 9.917 | 10.02 | 173,917 | +0.11(+1.10%) |
May 13, 2005 | 9.823 | 9.979 | 9.821 | 9.912 | 470,653 | +0.11(+1.16%) |
May 12, 2005 | 9.772 | 9.863 | 9.745 | 9.798 | 374,729 | +0.00(+0.05%) |
May 11, 2005 | 9.765 | 9.794 | 9.640 | 9.794 | 273,875 | +0.09(+0.90%) |
May 10, 2005 | 9.778 | 9.780 | 9.671 | 9.707 | 236,671 | -0.13(-1.29%) |
May 09, 2005 | 9.767 | 9.834 | 9.740 | 9.834 | 160,470 | +0.05(+0.55%) |
May 06, 2005 | 9.816 | 9.823 | 9.760 | 9.780 | 317,802 | +0.05(+0.50%) |
May 05, 2005 | 9.776 | 9.805 | 9.700 | 9.731 | 125,507 | -0.01(-0.14%) |
May 04, 2005 | 9.649 | 9.785 | 9.642 | 9.745 | 234,878 | +0.12(+1.23%) |
May 03, 2005 | 9.591 | 9.700 | 9.573 | 9.627 | 95,475 | +0.02(+0.16%) |
May 02, 2005 | 9.615 | 9.640 | 9.540 | 9.611 | 342,007 | +0.04(+0.42%) |
Apr 29, 2005 | 9.557 | 9.584 | 9.437 | 9.571 | 113,853 | +0.12(+1.23%) |
Apr 28, 2005 | 9.546 | 9.580 | 9.455 | 9.455 | 136,265 | -0.12(-1.28%) |
Apr 27, 2005 | 9.493 | 9.615 | 9.479 | 9.577 | 309,286 | +0.03(+0.33%) |
Apr 26, 2005 | 9.613 | 9.731 | 9.546 | 9.546 | 477,376 | -0.11(-1.11%) |
Apr 25, 2005 | 9.624 | 9.702 | 9.600 | 9.653 | 1,150,186 | +0.07(+0.77%) |
Apr 22, 2005 | 9.640 | 9.651 | 9.499 | 9.580 | 611,400 | -0.09(-0.90%) |
Apr 21, 2005 | 9.515 | 9.714 | 9.504 | 9.667 | 1,139,428 | +0.25(+2.60%) |
Apr 20, 2005 | 9.566 | 9.600 | 9.401 | 9.421 | 506,960 | -0.06(-0.61%) |
Apr 19, 2005 | 9.486 | 9.519 | 9.412 | 9.479 | 208,880 | +0.11(+1.17%) |
Apr 18, 2005 | 9.368 | 9.421 | 9.319 | 9.370 | 306,596 | +0.00(+0.05%) |
Apr 15, 2005 | 9.455 | 9.506 | 9.319 | 9.366 | 835,521 | -0.31(-3.16%) |
Apr 14, 2005 | 9.803 | 9.823 | 9.658 | 9.671 | 470,653 | -0.15(-1.48%) |
Apr 13, 2005 | 9.939 | 9.941 | 9.789 | 9.816 | 236,671 | -0.17(-1.72%) |
Apr 12, 2005 | 9.919 | 9.988 | 9.796 | 9.988 | 178,848 | +0.07(+0.67%) |
Apr 11, 2005 | 9.995 | 10.01 | 9.914 | 9.921 | 125,507 | -0.05(-0.54%) |
Apr 08, 2005 | 10.05 | 10.09 | 9.975 | 9.975 | 204,397 | -0.11(-1.06%) |
Apr 07, 2005 | 9.939 | 10.08 | 9.939 | 10.08 | 99,957 | +0.16(+1.64%) |
Apr 06, 2005 | 9.972 | 10.03 | 9.917 | 9.919 | 121,473 | -0.02(-0.18%) |
Apr 05, 2005 | 9.961 | 9.999 | 9.919 | 9.937 | 125,507 | -0.02(-0.25%) |
Apr 04, 2005 | 9.923 | 9.968 | 9.843 | 9.961 | 215,603 | +0.04(+0.40%) |
Apr 01, 2005 | 10.08 | 10.09 | 9.901 | 9.921 | 208,880 | -0.07(-0.74%) |
Mar 31, 2005 | 10.03 | 10.04 | 9.975 | 9.995 | 118,783 | -0.02(-0.16%) |
Mar 30, 2005 | 9.910 | 10.03 | 9.892 | 10.01 | 138,954 | +0.12(+1.17%) |
Mar 29, 2005 | 9.899 | 9.977 | 9.827 | 9.894 | 710,910 | -0.04(-0.38%) |
Mar 28, 2005 | 9.972 | 10.02 | 9.932 | 9.932 | 920,687 | -0.02(-0.18%) |
Mar 24, 2005 | 9.946 | 10.01 | 9.937 | 9.950 | 228,602 | +0.05(+0.54%) |
Mar 23, 2005 | 9.865 | 9.963 | 9.861 | 9.896 | 118,783 | +0.02(+0.25%) |
Mar 22, 2005 | 9.983 | 10.02 | 9.859 | 9.872 | 154,194 | -0.09(-0.87%) |
Mar 21, 2005 | 9.972 | 10.00 | 9.879 | 9.959 | 209,776 | +0.04(+0.43%) |
Mar 18, 2005 | 9.999 | 10.01 | 9.901 | 9.917 | 211,569 | -0.08(-0.78%) |
Mar 17, 2005 | 9.999 | 10.05 | 9.975 | 9.995 | 177,055 | -0.02(-0.20%) |
Mar 16, 2005 | 10.05 | 10.15 | 9.983 | 10.01 | 396,693 | -0.08(-0.82%) |
Mar 15, 2005 | 10.22 | 10.24 | 10.10 | 10.10 | 108,474 | -0.10(-1.03%) |
Mar 14, 2005 | 10.21 | 10.22 | 10.16 | 10.20 | 146,574 | +0.03(+0.26%) |
Mar 11, 2005 | 10.35 | 10.35 | 10.15 | 10.18 | 153,746 | -0.12(-1.13%) |
Mar 10, 2005 | 10.30 | 10.33 | 10.19 | 10.29 | 119,232 | -0.00(-0.02%) |
Mar 09, 2005 | 10.31 | 10.37 | 10.27 | 10.29 | 204,846 | -0.02(-0.19%) |
Mar 08, 2005 | 10.41 | 10.45 | 10.30 | 10.31 | 175,710 | -0.07(-0.69%) |
Mar 07, 2005 | 10.26 | 10.47 | 10.26 | 10.38 | 209,328 | +0.12(+1.22%) |
Mar 04, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 179,744 | +0.02(+0.20%) |
Mar 03, 2005 | 10.31 | 10.31 | 10.16 | 10.24 | 585,402 | -0.07(-0.65%) |
Mar 02, 2005 | 10.27 | 10.38 | 10.22 | 10.31 | 95,475 | -0.05(-0.47%) |