Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 213 | -0.09(-1.04%) |
May 27, 2005 | 8.976 | 9.051 | 8.976 | 9.051 | 8,316 | +0.18(+2.01%) |
May 26, 2005 | 8.966 | 8.966 | 8.873 | 8.873 | 5,011 | -0.12(-1.36%) |
May 25, 2005 | 8.994 | 8.994 | 8.957 | 8.994 | 9,809 | +0.03(+0.31%) |
May 24, 2005 | 8.966 | 8.966 | 8.966 | 8.966 | 1,066 | +0.01(+0.10%) |
May 23, 2005 | 8.985 | 8.985 | 8.957 | 8.957 | 2,452 | +0.00(+0.00%) |
May 20, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 0 | +0.00(+0.00%) |
May 19, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 0 | +0.00(+0.00%) |
May 18, 2005 | 8.976 | 8.976 | 8.910 | 8.957 | 2,239 | +0.00(+0.00%) |
May 17, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 2,665 | +0.00(+0.00%) |
May 16, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 0 | +0.00(+0.00%) |
May 13, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 5,011 | +0.00(+0.00%) |
May 12, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 106 | -0.01(-0.10%) |
May 11, 2005 | 8.929 | 8.966 | 8.929 | 8.966 | 2,345 | +0.01(+0.10%) |
May 10, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 1,386 | -0.02(-0.21%) |
May 09, 2005 | 8.957 | 8.976 | 8.948 | 8.976 | 2,345 | +0.01(+0.10%) |
May 06, 2005 | 8.966 | 8.966 | 8.966 | 8.966 | 106 | +0.06(+0.63%) |
May 05, 2005 | 8.976 | 8.976 | 8.910 | 8.910 | 4,264 | +0.00(+0.00%) |
May 04, 2005 | 8.910 | 8.919 | 8.910 | 8.910 | 10,555 | +0.00(+0.00%) |
May 03, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 3,518 | -0.01(-0.11%) |
May 02, 2005 | 8.957 | 8.957 | 8.919 | 8.919 | 1,812 | -0.05(-0.52%) |
Apr 29, 2005 | 8.966 | 8.966 | 8.966 | 8.966 | 213 | +0.06(+0.63%) |
Apr 28, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 3,198 | -0.05(-0.52%) |
Apr 26, 2005 | 8.910 | 8.957 | 8.910 | 8.957 | 1,386 | +0.05(+0.53%) |
Apr 25, 2005 | 8.976 | 8.976 | 8.910 | 8.910 | 852 | +0.00(+0.00%) |
Apr 22, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 2,132 | -0.06(-0.63%) |
Apr 21, 2005 | 8.910 | 8.966 | 8.910 | 8.966 | 2,772 | +0.06(+0.63%) |
Apr 20, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 213 | +0.00(+0.00%) |
Apr 19, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 8.938 | 8.938 | 8.910 | 8.910 | 1,812 | +0.00(+0.00%) |
Apr 15, 2005 | 8.910 | 8.916 | 8.910 | 8.910 | 5,757 | +0.00(+0.00%) |
Apr 14, 2005 | 8.910 | 8.938 | 8.910 | 8.910 | 15,140 | +0.00(+0.00%) |
Apr 13, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 6,397 | +0.00(+0.00%) |
Apr 12, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 4,584 | -0.07(-0.73%) |
Apr 11, 2005 | 8.910 | 8.976 | 8.910 | 8.976 | 1,492 | +0.07(+0.74%) |
Apr 08, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 2,132 | +0.00(+0.00%) |
Apr 07, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 106 | +0.00(+0.00%) |
Apr 06, 2005 | 8.994 | 8.994 | 8.910 | 8.910 | 3,198 | +0.00(+0.00%) |
Apr 05, 2005 | 8.994 | 8.994 | 8.910 | 8.910 | 5,757 | +0.00(+0.00%) |
Apr 04, 2005 | 8.957 | 8.957 | 8.910 | 8.910 | 1,599 | +0.00(+0.00%) |
Apr 01, 2005 | 8.985 | 8.985 | 8.910 | 8.910 | 6,397 | -0.06(-0.63%) |
Mar 31, 2005 | 8.966 | 8.966 | 8.966 | 8.966 | 1,066 | +0.00(+0.00%) |
Mar 30, 2005 | 8.910 | 8.966 | 8.910 | 8.966 | 3,625 | +0.06(+0.63%) |
Mar 29, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 3,411 | +0.00(+0.00%) |
Mar 28, 2005 | 8.910 | 8.985 | 8.910 | 8.910 | 4,264 | -0.05(-0.52%) |
Mar 24, 2005 | 8.957 | 8.957 | 8.957 | 8.957 | 852 | +0.03(+0.32%) |
Mar 23, 2005 | 8.929 | 8.929 | 8.929 | 8.929 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.929 | 8.929 | 8.910 | 8.929 | 7,036 | +0.02(+0.21%) |
Mar 21, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 3,518 | +0.00(+0.00%) |
Mar 18, 2005 | 8.929 | 8.966 | 8.910 | 8.910 | 6,290 | -0.08(-0.84%) |
Mar 17, 2005 | 8.910 | 8.985 | 8.910 | 8.985 | 3,731 | +0.08(+0.84%) |
Mar 16, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 106 | +0.00(+0.00%) |
Mar 15, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 319 | +0.00(+0.00%) |
Mar 14, 2005 | 8.919 | 8.919 | 8.910 | 8.910 | 4,264 | -0.06(-0.63%) |
Mar 11, 2005 | 8.957 | 8.966 | 8.957 | 8.966 | 5,331 | +0.00(+0.00%) |
Mar 10, 2005 | 8.966 | 8.966 | 8.966 | 8.966 | 533 | +0.03(+0.31%) |
Mar 09, 2005 | 8.938 | 8.938 | 8.938 | 8.938 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.938 | 8.938 | 8.938 | 8.938 | 639 | -0.02(-0.21%) |
Mar 07, 2005 | 8.938 | 8.957 | 8.938 | 8.957 | 3,411 | -0.03(-0.31%) |
Mar 04, 2005 | 8.910 | 8.985 | 8.910 | 8.985 | 10,555 | +0.05(+0.52%) |
Mar 03, 2005 | 8.938 | 8.938 | 8.938 | 8.938 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 8.938 | 8.938 | 8.938 | 8.938 | 0 | +0.00(+0.00%) |