Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.117 | 9.439 | 9.117 | 9.305 | 37,143 | +0.13(+1.36%) |
May 27, 2005 | 8.974 | 9.475 | 8.894 | 9.180 | 75,518 | +0.16(+1.78%) |
May 26, 2005 | 8.894 | 9.206 | 8.670 | 9.019 | 106,732 | +0.21(+2.44%) |
May 25, 2005 | 9.019 | 9.019 | 8.679 | 8.804 | 27,298 | -0.13(-1.40%) |
May 24, 2005 | 8.938 | 9.063 | 8.894 | 8.929 | 82,566 | +0.04(+0.50%) |
May 23, 2005 | 8.849 | 8.983 | 8.804 | 8.885 | 22,935 | +0.12(+1.33%) |
May 20, 2005 | 8.590 | 8.786 | 8.509 | 8.768 | 16,222 | +0.20(+2.29%) |
May 19, 2005 | 8.759 | 8.885 | 8.357 | 8.572 | 35,577 | -0.35(-3.91%) |
May 18, 2005 | 8.724 | 9.028 | 8.724 | 8.920 | 33,675 | +0.07(+0.81%) |
May 17, 2005 | 8.456 | 8.983 | 8.366 | 8.849 | 34,682 | +0.30(+3.56%) |
May 16, 2005 | 8.384 | 8.625 | 8.384 | 8.545 | 20,362 | +0.21(+2.47%) |
May 13, 2005 | 8.295 | 8.393 | 8.152 | 8.339 | 44,751 | +0.02(+0.21%) |
May 12, 2005 | 8.420 | 8.590 | 8.089 | 8.321 | 41,507 | +0.15(+1.86%) |
May 11, 2005 | 8.268 | 8.268 | 8.134 | 8.170 | 457,026 | -0.06(-0.76%) |
May 10, 2005 | 8.357 | 8.366 | 8.223 | 8.232 | 16,893 | -0.15(-1.81%) |
May 09, 2005 | 8.268 | 8.393 | 8.223 | 8.384 | 20,473 | +0.03(+0.32%) |
May 06, 2005 | 8.196 | 8.456 | 8.196 | 8.357 | 56,499 | +0.20(+2.41%) |
May 05, 2005 | 8.062 | 8.161 | 8.044 | 8.161 | 430,287 | +0.09(+1.11%) |
May 04, 2005 | 8.134 | 8.205 | 8.053 | 8.071 | 84,580 | -0.08(-0.99%) |
May 03, 2005 | 8.134 | 8.196 | 8.125 | 8.152 | 26,851 | +0.04(+0.55%) |
May 02, 2005 | 8.464 | 8.670 | 8.089 | 8.107 | 15,998 | -0.32(-3.82%) |
Apr 29, 2005 | 8.447 | 8.491 | 8.268 | 8.429 | 36,808 | -0.06(-0.74%) |
Apr 28, 2005 | 8.938 | 8.938 | 8.491 | 8.491 | 589,603 | -0.57(-6.31%) |
Apr 27, 2005 | 8.992 | 9.206 | 8.938 | 9.063 | 29,200 | +0.10(+1.10%) |
Apr 26, 2005 | 8.313 | 9.001 | 8.044 | 8.965 | 74,399 | +0.69(+8.32%) |
Apr 25, 2005 | 8.268 | 8.411 | 8.196 | 8.277 | 24,613 | +0.01(+0.11%) |
Apr 22, 2005 | 9.564 | 9.564 | 8.125 | 8.268 | 246,581 | -1.32(-13.79%) |
Apr 21, 2005 | 9.233 | 9.618 | 9.233 | 9.591 | 17,341 | +0.36(+3.87%) |
Apr 20, 2005 | 9.653 | 9.653 | 9.233 | 9.233 | 29,983 | -0.43(-4.44%) |
Apr 19, 2005 | 9.814 | 9.859 | 9.340 | 9.662 | 31,326 | -0.11(-1.10%) |
Apr 18, 2005 | 9.886 | 9.921 | 9.609 | 9.769 | 284,956 | -0.07(-0.73%) |
Apr 15, 2005 | 10.40 | 10.40 | 9.832 | 9.841 | 22,263 | -0.55(-5.25%) |
Apr 14, 2005 | 10.56 | 10.64 | 10.23 | 10.39 | 352,867 | -0.13(-1.27%) |
Apr 13, 2005 | 10.59 | 10.68 | 10.41 | 10.52 | 261,014 | -0.07(-0.68%) |
Apr 12, 2005 | 10.90 | 10.90 | 10.28 | 10.59 | 26,291 | -0.33(-3.03%) |
Apr 11, 2005 | 10.86 | 10.99 | 10.82 | 10.92 | 25,620 | -0.03(-0.24%) |
Apr 08, 2005 | 11.16 | 11.20 | 10.86 | 10.95 | 41,395 | -0.28(-2.47%) |
Apr 07, 2005 | 11.31 | 11.32 | 11.17 | 11.23 | 12,418 | -0.13(-1.10%) |
Apr 06, 2005 | 11.29 | 11.35 | 11.17 | 11.35 | 27,969 | -0.03(-0.24%) |
Apr 05, 2005 | 11.46 | 11.52 | 11.29 | 11.38 | 27,522 | -0.13(-1.09%) |
Apr 04, 2005 | 11.41 | 11.53 | 11.40 | 11.50 | 26,291 | +0.07(+0.63%) |
Apr 01, 2005 | 11.73 | 11.83 | 11.25 | 11.43 | 49,786 | -0.28(-2.37%) |
Mar 31, 2005 | 11.53 | 11.93 | 11.47 | 11.71 | 64,778 | +0.23(+2.02%) |
Mar 30, 2005 | 11.04 | 11.49 | 11.04 | 11.48 | 18,907 | +0.53(+4.82%) |
Mar 29, 2005 | 11.04 | 11.04 | 10.86 | 10.95 | 25,732 | -0.13(-1.13%) |
Mar 28, 2005 | 10.88 | 11.08 | 10.85 | 11.07 | 16,334 | +0.21(+1.98%) |
Mar 24, 2005 | 10.85 | 10.95 | 10.82 | 10.86 | 12,194 | +0.05(+0.50%) |
Mar 23, 2005 | 10.86 | 10.90 | 10.73 | 10.81 | 41,395 | -0.10(-0.90%) |
Mar 22, 2005 | 11.80 | 11.80 | 10.77 | 10.90 | 76,972 | -0.95(-7.99%) |
Mar 21, 2005 | 12.33 | 12.42 | 11.83 | 11.85 | 23,718 | -0.66(-5.29%) |
Mar 18, 2005 | 12.43 | 12.56 | 12.32 | 12.51 | 61,645 | +0.17(+1.38%) |
Mar 17, 2005 | 12.21 | 12.41 | 12.14 | 12.34 | 17,565 | +0.17(+1.40%) |
Mar 16, 2005 | 12.27 | 12.29 | 12.16 | 12.17 | 13,089 | -0.13(-1.02%) |
Mar 15, 2005 | 12.48 | 12.54 | 12.29 | 12.30 | 6,377 | -0.23(-1.85%) |
Mar 14, 2005 | 12.50 | 12.59 | 12.42 | 12.53 | 41,730 | +0.06(+0.50%) |
Mar 11, 2005 | 12.26 | 12.48 | 12.02 | 12.47 | 78,651 | +0.13(+1.09%) |
Mar 10, 2005 | 12.08 | 12.38 | 12.07 | 12.33 | 106,956 | +0.21(+1.77%) |
Mar 09, 2005 | 12.38 | 12.38 | 12.04 | 12.12 | 21,257 | -0.28(-2.24%) |
Mar 08, 2005 | 12.47 | 12.47 | 12.38 | 12.40 | 23,159 | -0.07(-0.57%) |
Mar 07, 2005 | 12.61 | 12.63 | 12.38 | 12.47 | 10,181 | -0.11(-0.85%) |
Mar 04, 2005 | 12.54 | 12.60 | 12.47 | 12.58 | 50,010 | +0.02(+0.14%) |
Mar 03, 2005 | 13.05 | 13.05 | 12.51 | 12.56 | 26,403 | -0.45(-3.44%) |
Mar 02, 2005 | 12.81 | 13.03 | 12.75 | 13.01 | 233,044 | +0.13(+1.04%) |