Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.990 | 10.53 | 9.837 | 10.04 | 312,797 | -0.11(-1.11%) |
May 27, 2005 | 9.805 | 10.15 | 9.724 | 10.15 | 230,559 | +0.50(+5.16%) |
May 26, 2005 | 9.692 | 9.821 | 9.620 | 9.652 | 303,738 | -0.20(-2.04%) |
May 25, 2005 | 10.01 | 10.02 | 9.684 | 9.853 | 484,492 | -0.11(-1.13%) |
May 24, 2005 | 9.435 | 10.01 | 9.435 | 9.966 | 448,315 | +0.58(+6.16%) |
May 23, 2005 | 9.082 | 9.548 | 9.082 | 9.387 | 314,275 | +0.31(+3.36%) |
May 20, 2005 | 9.234 | 9.234 | 8.953 | 9.082 | 238,081 | -0.15(-1.65%) |
May 19, 2005 | 9.499 | 9.499 | 9.146 | 9.234 | 179,475 | -0.19(-2.05%) |
May 18, 2005 | 9.323 | 9.507 | 9.282 | 9.427 | 262,917 | +0.13(+1.38%) |
May 17, 2005 | 9.025 | 9.451 | 9.025 | 9.299 | 251,323 | +0.21(+2.30%) |
May 16, 2005 | 9.379 | 9.532 | 8.881 | 9.090 | 577,737 | -0.36(-3.83%) |
May 13, 2005 | 9.628 | 9.700 | 9.387 | 9.451 | 370,683 | -0.18(-1.92%) |
May 12, 2005 | 10.03 | 10.04 | 9.628 | 9.636 | 373,551 | -0.48(-4.77%) |
May 11, 2005 | 10.17 | 10.23 | 10.05 | 10.12 | 259,595 | -0.15(-1.49%) |
May 10, 2005 | 10.45 | 10.45 | 10.15 | 10.27 | 256,328 | -0.22(-2.14%) |
May 09, 2005 | 10.48 | 10.53 | 10.34 | 10.50 | 157,818 | +0.02(+0.15%) |
May 06, 2005 | 10.24 | 10.60 | 10.22 | 10.48 | 266,398 | -0.17(-1.59%) |
May 05, 2005 | 10.56 | 10.72 | 10.41 | 10.65 | 227,660 | +0.09(+0.84%) |
May 04, 2005 | 9.901 | 10.72 | 9.845 | 10.56 | 787,841 | +0.67(+6.74%) |
May 03, 2005 | 9.467 | 9.901 | 9.387 | 9.893 | 397,191 | +0.38(+3.97%) |
May 02, 2005 | 9.443 | 9.548 | 9.258 | 9.515 | 176,648 | -0.04(-0.38%) |
Apr 29, 2005 | 9.507 | 9.885 | 9.395 | 9.552 | 293,485 | +0.07(+0.72%) |
Apr 28, 2005 | 9.411 | 9.524 | 9.162 | 9.483 | 540,011 | -0.22(-2.24%) |
Apr 27, 2005 | 9.781 | 9.909 | 9.524 | 9.700 | 447,442 | -0.13(-1.31%) |
Apr 26, 2005 | 10.13 | 10.15 | 9.829 | 9.829 | 396,034 | -0.07(-0.73%) |
Apr 25, 2005 | 9.684 | 9.949 | 9.636 | 9.901 | 211,958 | +0.14(+1.40%) |
Apr 22, 2005 | 9.708 | 9.966 | 9.700 | 9.765 | 305,734 | +0.06(+0.58%) |
Apr 21, 2005 | 9.845 | 9.845 | 9.564 | 9.708 | 195,621 | +0.11(+1.17%) |
Apr 20, 2005 | 9.644 | 9.909 | 9.524 | 9.596 | 193,799 | -0.06(-0.67%) |
Apr 19, 2005 | 9.258 | 9.668 | 9.202 | 9.660 | 602,133 | +0.45(+4.89%) |
Apr 18, 2005 | 9.041 | 9.242 | 8.840 | 9.210 | 314,412 | +0.35(+3.90%) |
Apr 15, 2005 | 9.202 | 9.331 | 8.840 | 8.865 | 667,902 | -0.30(-3.25%) |
Apr 14, 2005 | 9.524 | 9.524 | 8.993 | 9.162 | 440,026 | -0.52(-5.39%) |
Apr 13, 2005 | 10.05 | 10.15 | 9.596 | 9.684 | 206,306 | -0.32(-3.21%) |
Apr 12, 2005 | 10.07 | 10.07 | 9.797 | 10.01 | 209,282 | -0.15(-1.50%) |
Apr 11, 2005 | 9.933 | 10.21 | 9.877 | 10.16 | 306,838 | +0.27(+2.76%) |
Apr 08, 2005 | 10.05 | 10.13 | 9.885 | 9.885 | 171,532 | -0.25(-2.46%) |
Apr 07, 2005 | 10.21 | 10.36 | 9.974 | 10.13 | 204,829 | -0.03(-0.32%) |
Apr 06, 2005 | 10.21 | 10.26 | 10.01 | 10.17 | 190,527 | +0.10(+0.96%) |
Apr 05, 2005 | 9.909 | 10.21 | 9.909 | 10.07 | 159,862 | +0.14(+1.46%) |
Apr 04, 2005 | 10.19 | 10.20 | 9.781 | 9.925 | 460,308 | -0.36(-3.52%) |
Apr 01, 2005 | 9.949 | 10.29 | 9.773 | 10.29 | 805,877 | +0.35(+3.56%) |
Mar 31, 2005 | 9.877 | 9.966 | 9.700 | 9.933 | 677,718 | +0.27(+2.83%) |
Mar 30, 2005 | 9.403 | 9.724 | 9.323 | 9.660 | 647,396 | +0.35(+3.80%) |
Mar 29, 2005 | 9.684 | 9.789 | 9.218 | 9.307 | 289,076 | -0.14(-1.53%) |
Mar 28, 2005 | 9.644 | 9.845 | 9.451 | 9.451 | 202,177 | -0.22(-2.24%) |
Mar 24, 2005 | 9.700 | 9.845 | 9.580 | 9.668 | 303,509 | -0.04(-0.37%) |
Mar 23, 2005 | 9.708 | 10.02 | 9.644 | 9.704 | 645,226 | -0.00(-0.04%) |
Mar 22, 2005 | 10.09 | 10.33 | 9.620 | 9.708 | 472,881 | -0.35(-3.44%) |
Mar 21, 2005 | 10.01 | 10.25 | 9.861 | 10.05 | 437,270 | -0.14(-1.34%) |
Mar 18, 2005 | 10.43 | 10.49 | 10.19 | 10.19 | 221,291 | -0.27(-2.54%) |
Mar 17, 2005 | 10.33 | 10.59 | 10.09 | 10.46 | 493,686 | -0.02(-0.23%) |
Mar 16, 2005 | 10.76 | 10.87 | 10.38 | 10.48 | 655,391 | -0.10(-0.99%) |
Mar 15, 2005 | 10.72 | 10.72 | 10.38 | 10.58 | 225,480 | -0.10(-0.90%) |
Mar 14, 2005 | 11.03 | 11.03 | 10.37 | 10.68 | 567,267 | -0.39(-3.49%) |
Mar 11, 2005 | 11.44 | 11.44 | 10.90 | 11.07 | 331,681 | -0.14(-1.22%) |
Mar 10, 2005 | 10.96 | 11.25 | 10.96 | 11.20 | 373,361 | +0.09(+0.80%) |
Mar 09, 2005 | 11.36 | 11.44 | 11.03 | 11.11 | 435,074 | -0.19(-1.71%) |
Mar 08, 2005 | 10.96 | 11.35 | 10.91 | 11.31 | 679,971 | +0.54(+5.00%) |
Mar 07, 2005 | 10.88 | 10.99 | 10.65 | 10.77 | 342,778 | -0.16(-1.47%) |
Mar 04, 2005 | 10.57 | 11.01 | 10.57 | 10.93 | 312,018 | +0.41(+3.90%) |
Mar 03, 2005 | 10.58 | 10.71 | 10.50 | 10.52 | 203,825 | -0.23(-2.17%) |
Mar 02, 2005 | 10.83 | 10.89 | 10.59 | 10.75 | 449,693 | +0.21(+1.98%) |