Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.125 | 7.343 | 7.125 | 7.343 | 15,200 | +0.23(+3.27%) |
May 27, 2005 | 7.112 | 7.125 | 7.095 | 7.110 | 9,400 | +0.02(+0.32%) |
May 26, 2005 | 7.112 | 7.112 | 7.088 | 7.088 | 3,000 | -0.06(-0.87%) |
May 25, 2005 | 7.165 | 7.175 | 7.122 | 7.150 | 3,400 | -0.01(-0.17%) |
May 24, 2005 | 7.215 | 7.215 | 7.162 | 7.162 | 4,400 | -0.09(-1.21%) |
May 23, 2005 | 7.192 | 7.275 | 7.192 | 7.250 | 12,800 | +0.07(+0.94%) |
May 20, 2005 | 7.107 | 7.183 | 7.107 | 7.183 | 5,200 | +0.06(+0.88%) |
May 19, 2005 | 7.138 | 7.157 | 7.100 | 7.120 | 6,200 | -7.12(-50.00%) |
May 18, 2005 | 14.22 | 14.35 | 14.15 | 14.24 | 23,600 | +0.04(+0.28%) |
May 17, 2005 | 13.96 | 14.20 | 13.96 | 14.20 | 10,000 | +0.22(+1.61%) |
May 16, 2005 | 13.45 | 13.97 | 13.43 | 13.97 | 35,600 | +0.57(+4.29%) |
May 13, 2005 | 13.35 | 13.80 | 13.35 | 13.40 | 56,400 | -0.05(-0.37%) |
May 12, 2005 | 13.77 | 13.88 | 13.45 | 13.45 | 52,400 | -0.28(-2.00%) |
May 11, 2005 | 13.32 | 13.72 | 13.32 | 13.72 | 36,000 | +0.44(+3.27%) |
May 10, 2005 | 13.50 | 13.50 | 13.29 | 13.29 | 20,800 | -0.24(-1.77%) |
May 09, 2005 | 13.43 | 13.55 | 13.43 | 13.53 | 30,800 | +0.21(+1.61%) |
May 06, 2005 | 13.03 | 13.31 | 12.93 | 13.31 | 51,200 | +0.33(+2.58%) |
May 05, 2005 | 12.93 | 13.03 | 12.81 | 12.98 | 34,000 | +0.13(+1.01%) |
May 04, 2005 | 12.14 | 12.85 | 12.14 | 12.85 | 47,200 | +0.78(+6.42%) |
May 03, 2005 | 12.72 | 12.80 | 11.93 | 12.07 | 124,400 | -0.65(-5.11%) |
May 02, 2005 | 13.00 | 13.00 | 12.26 | 12.72 | 221,200 | -0.50(-3.78%) |
Apr 29, 2005 | 15.15 | 15.22 | 13.22 | 13.22 | 98,800 | -2.00(-13.14%) |
Apr 28, 2005 | 15.15 | 15.22 | 15.09 | 15.22 | 2,400 | +0.01(+0.10%) |
Apr 27, 2005 | 15.25 | 15.26 | 15.21 | 15.21 | 4,400 | -0.14(-0.91%) |
Apr 26, 2005 | 15.35 | 15.41 | 15.35 | 15.35 | 5,200 | -0.05(-0.32%) |
Apr 25, 2005 | 15.33 | 15.40 | 15.30 | 15.40 | 8,000 | -0.03(-0.19%) |
Apr 22, 2005 | 15.37 | 15.43 | 15.37 | 15.43 | 2,400 | +0.01(+0.06%) |
Apr 21, 2005 | 15.43 | 15.47 | 15.30 | 15.42 | 8,800 | +0.00(+0.00%) |
Apr 20, 2005 | 15.40 | 15.42 | 15.40 | 15.42 | 3,600 | -0.01(-0.06%) |
Apr 19, 2005 | 15.44 | 15.44 | 15.43 | 15.43 | 1,600 | -0.02(-0.13%) |
Apr 18, 2005 | 15.50 | 15.50 | 15.38 | 15.45 | 6,400 | -0.10(-0.64%) |
Apr 15, 2005 | 15.35 | 15.55 | 15.35 | 15.55 | 9,600 | +0.25(+1.63%) |
Apr 14, 2005 | 15.20 | 15.30 | 15.19 | 15.30 | 3,200 | +0.18(+1.19%) |
Apr 13, 2005 | 14.88 | 15.12 | 14.88 | 15.12 | 12,400 | +0.29(+1.96%) |
Apr 12, 2005 | 14.74 | 14.83 | 14.71 | 14.83 | 29,600 | +0.13(+0.88%) |
Apr 11, 2005 | 14.78 | 14.78 | 14.65 | 14.70 | 24,400 | -0.13(-0.88%) |
Apr 08, 2005 | 14.80 | 14.85 | 14.80 | 14.83 | 4,000 | +0.11(+0.75%) |
Apr 07, 2005 | 14.70 | 14.75 | 14.60 | 14.72 | 41,200 | +0.09(+0.62%) |
Apr 06, 2005 | 14.65 | 14.66 | 14.63 | 14.63 | 2,000 | -0.09(-0.61%) |
Apr 05, 2005 | 14.72 | 14.72 | 14.72 | 14.72 | 1,600 | +0.03(+0.17%) |
Apr 04, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 400 | +0.04(+0.31%) |
Apr 01, 2005 | 14.70 | 14.70 | 14.61 | 14.65 | 2,800 | -0.15(-1.01%) |
Mar 31, 2005 | 14.85 | 14.85 | 14.76 | 14.80 | 4,000 | +0.00(+0.00%) |
Mar 30, 2005 | 14.87 | 14.87 | 14.80 | 14.80 | 6,800 | -0.11(-0.77%) |
Mar 29, 2005 | 14.92 | 14.92 | 14.91 | 14.91 | 2,400 | +0.02(+0.13%) |
Mar 28, 2005 | 14.57 | 14.89 | 14.57 | 14.89 | 8,800 | +0.39(+2.72%) |
Mar 24, 2005 | 14.47 | 14.50 | 14.46 | 14.50 | 10,800 | -0.05(-0.34%) |
Mar 23, 2005 | 14.41 | 14.60 | 14.40 | 14.55 | 31,600 | +0.15(+1.04%) |
Mar 22, 2005 | 14.43 | 14.43 | 14.39 | 14.40 | 22,000 | -0.03(-0.17%) |
Mar 21, 2005 | 14.65 | 14.65 | 14.30 | 14.43 | 17,200 | -0.29(-2.00%) |
Mar 18, 2005 | 14.72 | 14.72 | 14.69 | 14.72 | 1,600 | +0.07(+0.44%) |
Mar 17, 2005 | 14.75 | 14.78 | 14.65 | 14.65 | 4,800 | -0.19(-1.25%) |
Mar 16, 2005 | 15.06 | 15.09 | 14.75 | 14.84 | 20,000 | -0.21(-1.36%) |
Mar 15, 2005 | 15.04 | 15.05 | 15.00 | 15.04 | 9,200 | -0.21(-1.34%) |
Mar 14, 2005 | 15.28 | 15.28 | 15.25 | 15.25 | 800 | +0.00(+0.00%) |
Mar 11, 2005 | 15.32 | 15.35 | 15.24 | 15.25 | 14,400 | -0.03(-0.20%) |
Mar 10, 2005 | 15.10 | 15.28 | 15.07 | 15.28 | 32,800 | +0.25(+1.70%) |
Mar 09, 2005 | 15.28 | 15.30 | 15.03 | 15.03 | 43,600 | -0.17(-1.15%) |
Mar 08, 2005 | 15.00 | 15.25 | 14.80 | 15.20 | 28,800 | +0.25(+1.67%) |
Mar 07, 2005 | 14.78 | 15.02 | 14.78 | 14.95 | 12,400 | +0.17(+1.15%) |
Mar 04, 2005 | 14.80 | 14.83 | 14.78 | 14.78 | 4,400 | -0.04(-0.27%) |
Mar 03, 2005 | 14.91 | 14.93 | 14.82 | 14.82 | 8,000 | -0.13(-0.87%) |
Mar 02, 2005 | 15.18 | 15.18 | 14.95 | 14.95 | 10,800 | -0.29(-1.87%) |