Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.751 | 9.844 | 9.727 | 9.789 | 3,739,423 | +0.03(+0.27%) |
May 27, 2005 | 9.765 | 9.765 | 9.701 | 9.762 | 6,570,926 | +0.01(+0.14%) |
May 26, 2005 | 9.775 | 9.802 | 9.741 | 9.748 | 3,476,887 | -0.03(-0.27%) |
May 25, 2005 | 9.759 | 9.797 | 9.709 | 9.775 | 4,156,031 | -0.09(-0.90%) |
May 24, 2005 | 9.837 | 9.893 | 9.789 | 9.864 | 3,156,170 | +0.03(+0.31%) |
May 23, 2005 | 9.892 | 9.898 | 9.826 | 9.833 | 5,815,284 | -0.11(-1.08%) |
May 20, 2005 | 10.01 | 10.01 | 9.921 | 9.940 | 5,174,568 | -0.03(-0.31%) |
May 19, 2005 | 9.900 | 9.975 | 9.887 | 9.971 | 2,982,344 | +0.08(+0.86%) |
May 18, 2005 | 9.926 | 9.957 | 9.840 | 9.886 | 4,679,666 | -0.00(-0.03%) |
May 17, 2005 | 9.695 | 9.908 | 9.690 | 9.889 | 5,198,631 | +0.20(+2.07%) |
May 16, 2005 | 9.648 | 9.723 | 9.566 | 9.688 | 5,472,300 | +0.05(+0.53%) |
May 13, 2005 | 9.864 | 9.864 | 9.432 | 9.637 | 7,964,410 | -0.15(-1.58%) |
May 12, 2005 | 10.06 | 10.06 | 9.768 | 9.791 | 4,856,724 | -0.07(-0.72%) |
May 11, 2005 | 9.794 | 9.898 | 9.779 | 9.862 | 6,709,197 | +0.10(+1.04%) |
May 10, 2005 | 9.885 | 9.901 | 9.718 | 9.761 | 6,788,568 | -0.16(-1.66%) |
May 09, 2005 | 9.871 | 9.951 | 9.857 | 9.925 | 5,793,376 | +0.06(+0.58%) |
May 06, 2005 | 10.06 | 10.06 | 9.865 | 9.868 | 7,956,509 | -0.19(-1.94%) |
May 05, 2005 | 10.05 | 10.11 | 9.829 | 10.06 | 14,254,485 | -0.06(-0.58%) |
May 04, 2005 | 10.44 | 10.44 | 9.954 | 10.12 | 22,996,804 | -0.34(-3.26%) |
May 03, 2005 | 10.46 | 10.60 | 10.41 | 10.46 | 5,644,330 | -0.07(-0.67%) |
May 02, 2005 | 10.52 | 10.58 | 10.48 | 10.53 | 3,412,241 | +0.04(+0.34%) |
Apr 29, 2005 | 10.35 | 10.51 | 10.34 | 10.50 | 5,102,739 | +0.14(+1.40%) |
Apr 28, 2005 | 10.36 | 10.50 | 10.33 | 10.35 | 6,069,199 | -0.04(-0.40%) |
Apr 27, 2005 | 10.33 | 10.50 | 10.25 | 10.39 | 5,809,537 | +0.05(+0.47%) |
Apr 26, 2005 | 10.46 | 10.48 | 10.35 | 10.35 | 2,562,503 | -0.13(-1.29%) |
Apr 25, 2005 | 10.39 | 10.50 | 10.38 | 10.48 | 2,902,973 | +0.14(+1.39%) |
Apr 22, 2005 | 10.33 | 10.36 | 10.22 | 10.34 | 4,253,001 | +0.00(+0.03%) |
Apr 21, 2005 | 10.32 | 10.36 | 10.22 | 10.33 | 5,916,203 | +0.18(+1.81%) |
Apr 20, 2005 | 10.32 | 10.36 | 10.14 | 10.15 | 7,604,187 | -0.24(-2.28%) |
Apr 19, 2005 | 10.26 | 10.40 | 10.21 | 10.39 | 5,920,154 | +0.15(+1.44%) |
Apr 18, 2005 | 10.20 | 10.35 | 10.18 | 10.24 | 5,894,655 | -0.00(-0.04%) |
Apr 15, 2005 | 10.48 | 10.50 | 10.23 | 10.24 | 6,462,464 | -0.24(-2.24%) |
Apr 14, 2005 | 10.57 | 10.62 | 10.48 | 10.48 | 4,592,393 | -0.10(-0.92%) |
Apr 13, 2005 | 10.59 | 10.67 | 10.52 | 10.58 | 4,128,018 | -0.02(-0.18%) |
Apr 12, 2005 | 10.51 | 10.62 | 10.42 | 10.60 | 5,274,051 | +0.08(+0.81%) |
Apr 11, 2005 | 10.47 | 10.55 | 10.46 | 10.51 | 3,748,401 | +0.03(+0.31%) |
Apr 08, 2005 | 10.60 | 10.60 | 10.48 | 10.48 | 4,898,385 | -0.17(-1.61%) |
Apr 07, 2005 | 10.57 | 10.68 | 10.54 | 10.65 | 4,349,252 | +0.09(+0.86%) |
Apr 06, 2005 | 10.65 | 10.70 | 10.54 | 10.56 | 4,239,353 | -0.09(-0.85%) |
Apr 05, 2005 | 10.65 | 10.70 | 10.64 | 10.65 | 5,497,799 | +0.06(+0.55%) |
Apr 04, 2005 | 10.49 | 10.59 | 10.43 | 10.59 | 5,309,607 | +0.11(+1.08%) |
Apr 01, 2005 | 10.43 | 10.50 | 10.39 | 10.48 | 6,503,766 | +0.12(+1.13%) |
Mar 31, 2005 | 10.31 | 10.44 | 10.28 | 10.36 | 4,579,823 | +0.10(+0.99%) |
Mar 30, 2005 | 10.09 | 10.29 | 10.09 | 10.26 | 4,851,337 | +0.17(+1.67%) |
Mar 29, 2005 | 10.23 | 10.26 | 10.09 | 10.09 | 7,082,708 | -0.15(-1.51%) |
Mar 28, 2005 | 10.30 | 10.35 | 10.24 | 10.25 | 4,321,238 | -0.02(-0.22%) |
Mar 24, 2005 | 10.19 | 10.31 | 10.19 | 10.27 | 3,822,026 | +0.09(+0.89%) |
Mar 23, 2005 | 10.33 | 10.33 | 10.17 | 10.18 | 9,542,855 | -0.18(-1.72%) |
Mar 22, 2005 | 10.56 | 10.58 | 10.34 | 10.36 | 7,264,436 | -0.16(-1.54%) |
Mar 21, 2005 | 10.55 | 10.55 | 10.46 | 10.52 | 4,289,634 | -0.04(-0.34%) |
Mar 18, 2005 | 10.52 | 10.58 | 10.42 | 10.55 | 13,076,487 | +0.02(+0.20%) |
Mar 17, 2005 | 10.43 | 10.55 | 10.34 | 10.53 | 5,881,007 | +0.20(+1.91%) |
Mar 16, 2005 | 10.35 | 10.43 | 10.25 | 10.34 | 6,207,470 | -0.01(-0.09%) |
Mar 15, 2005 | 10.44 | 10.47 | 10.35 | 10.35 | 3,165,867 | -0.07(-0.69%) |
Mar 14, 2005 | 10.26 | 10.42 | 10.25 | 10.42 | 5,190,011 | +0.15(+1.45%) |
Mar 11, 2005 | 10.32 | 10.37 | 10.26 | 10.27 | 4,908,082 | -0.07(-0.70%) |
Mar 10, 2005 | 10.31 | 10.37 | 10.22 | 10.34 | 5,971,512 | +0.03(+0.28%) |
Mar 09, 2005 | 10.39 | 10.45 | 10.30 | 10.31 | 8,006,789 | -0.15(-1.44%) |
Mar 08, 2005 | 10.44 | 10.48 | 10.36 | 10.46 | 5,212,997 | +0.01(+0.07%) |
Mar 07, 2005 | 10.30 | 10.50 | 10.30 | 10.46 | 5,675,935 | +0.12(+1.15%) |
Mar 04, 2005 | 10.13 | 10.37 | 10.13 | 10.34 | 8,031,930 | +0.28(+2.77%) |
Mar 03, 2005 | 10.02 | 10.09 | 10.00 | 10.06 | 4,173,270 | +0.04(+0.43%) |
Mar 02, 2005 | 9.967 | 10.07 | 9.961 | 10.02 | 3,406,495 | +0.03(+0.32%) |