Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.25 | 11.67 | 10.66 | 11.23 | 601,339 | +0.10(+0.86%) |
May 27, 2005 | 10.43 | 11.16 | 10.38 | 11.13 | 698,294 | +1.16(+11.61%) |
May 26, 2005 | 9.656 | 10.38 | 9.656 | 9.976 | 563,504 | +0.39(+4.11%) |
May 25, 2005 | 9.639 | 9.768 | 9.122 | 9.583 | 304,672 | -0.17(-1.79%) |
May 24, 2005 | 9.566 | 10.02 | 9.481 | 9.757 | 327,545 | +0.28(+2.91%) |
May 23, 2005 | 9.144 | 9.847 | 9.144 | 9.481 | 542,226 | +0.32(+3.50%) |
May 20, 2005 | 8.925 | 9.161 | 8.734 | 9.161 | 344,909 | +0.23(+2.58%) |
May 19, 2005 | 9.082 | 9.082 | 8.756 | 8.930 | 251,310 | +0.04(+0.51%) |
May 18, 2005 | 8.537 | 9.279 | 8.374 | 8.885 | 932,313 | +0.44(+5.19%) |
May 17, 2005 | 8.166 | 8.520 | 8.042 | 8.447 | 199,512 | +0.17(+2.08%) |
May 16, 2005 | 8.154 | 8.717 | 8.059 | 8.275 | 220,942 | +0.12(+1.48%) |
May 13, 2005 | 8.464 | 8.559 | 7.901 | 8.154 | 337,574 | -0.30(-3.53%) |
May 12, 2005 | 8.531 | 8.970 | 8.267 | 8.452 | 529,115 | +0.02(+0.20%) |
May 11, 2005 | 7.873 | 8.599 | 7.873 | 8.435 | 519,316 | +0.48(+6.08%) |
May 10, 2005 | 8.284 | 8.396 | 7.609 | 7.952 | 686,403 | -0.47(-5.54%) |
May 09, 2005 | 6.861 | 8.672 | 6.771 | 8.419 | 1,978,330 | +1.65(+24.34%) |
May 06, 2005 | 6.799 | 6.827 | 6.613 | 6.771 | 178,442 | +0.06(+0.84%) |
May 05, 2005 | 6.940 | 6.962 | 6.580 | 6.715 | 356,082 | -0.15(-2.13%) |
May 04, 2005 | 6.540 | 6.883 | 6.495 | 6.861 | 369,022 | +0.30(+4.63%) |
May 03, 2005 | 7.001 | 7.114 | 6.467 | 6.557 | 587,631 | -0.36(-5.20%) |
May 02, 2005 | 6.715 | 7.001 | 6.715 | 6.917 | 319,330 | +0.17(+2.50%) |
Apr 29, 2005 | 7.148 | 7.305 | 6.732 | 6.748 | 410,173 | -0.37(-5.21%) |
Apr 28, 2005 | 7.339 | 7.708 | 6.928 | 7.120 | 480,419 | -0.38(-5.10%) |
Apr 27, 2005 | 7.541 | 7.693 | 7.193 | 7.502 | 512,829 | -0.07(-0.97%) |
Apr 26, 2005 | 7.963 | 8.154 | 7.541 | 7.575 | 404,863 | -0.42(-5.21%) |
Apr 25, 2005 | 8.025 | 8.289 | 7.907 | 7.991 | 250,360 | -0.03(-0.42%) |
Apr 22, 2005 | 8.244 | 8.323 | 7.901 | 8.025 | 369,057 | -0.29(-3.52%) |
Apr 21, 2005 | 8.334 | 8.520 | 8.036 | 8.317 | 494,773 | -0.03(-0.40%) |
Apr 20, 2005 | 9.110 | 9.110 | 8.351 | 8.351 | 622,697 | -1.23(-12.85%) |
Apr 19, 2005 | 9.431 | 9.813 | 9.183 | 9.582 | 390,629 | +0.38(+4.15%) |
Apr 18, 2005 | 8.885 | 9.408 | 8.773 | 9.200 | 401,454 | +0.27(+3.02%) |
Apr 15, 2005 | 9.498 | 9.712 | 8.880 | 8.930 | 518,569 | -0.67(-6.97%) |
Apr 14, 2005 | 10.09 | 10.20 | 9.470 | 9.600 | 408,649 | -0.19(-1.90%) |
Apr 13, 2005 | 10.20 | 10.20 | 9.785 | 9.785 | 287,253 | -0.25(-2.47%) |
Apr 12, 2005 | 9.931 | 10.21 | 9.684 | 10.03 | 292,381 | +0.00(+0.00%) |
Apr 11, 2005 | 10.48 | 10.68 | 9.932 | 10.03 | 430,549 | -0.44(-4.24%) |
Apr 08, 2005 | 10.63 | 10.73 | 10.37 | 10.48 | 165,529 | -0.01(-0.05%) |
Apr 07, 2005 | 10.41 | 10.77 | 10.35 | 10.48 | 462,402 | -0.01(-0.11%) |
Apr 06, 2005 | 11.39 | 11.76 | 10.41 | 10.49 | 707,306 | -0.95(-8.26%) |
Apr 05, 2005 | 12.23 | 12.50 | 11.34 | 11.44 | 1,745,303 | +0.39(+3.52%) |
Apr 04, 2005 | 10.36 | 11.50 | 10.29 | 11.05 | 654,577 | +0.61(+5.87%) |
Apr 01, 2005 | 10.81 | 11.21 | 10.29 | 10.44 | 663,875 | -0.26(-2.42%) |
Mar 31, 2005 | 9.886 | 11.21 | 9.763 | 10.70 | 958,954 | +0.81(+8.19%) |
Mar 30, 2005 | 10.26 | 10.53 | 9.622 | 9.886 | 598,344 | -0.41(-3.99%) |
Mar 29, 2005 | 10.39 | 11.52 | 10.07 | 10.30 | 3,015,152 | +0.78(+8.15%) |
Mar 28, 2005 | 9.566 | 9.785 | 9.420 | 9.521 | 237,091 | -0.04(-0.47%) |
Mar 24, 2005 | 9.695 | 9.841 | 9.560 | 9.566 | 350,473 | -0.13(-1.33%) |
Mar 23, 2005 | 9.836 | 9.971 | 9.633 | 9.695 | 254,308 | -0.23(-2.32%) |
Mar 22, 2005 | 9.903 | 10.44 | 9.797 | 9.926 | 478,676 | +0.05(+0.51%) |
Mar 21, 2005 | 9.841 | 10.11 | 9.515 | 9.875 | 597,907 | -0.07(-0.73%) |
Mar 18, 2005 | 9.954 | 10.17 | 9.510 | 9.948 | 599,267 | +0.00(+0.00%) |
Mar 17, 2005 | 10.69 | 10.87 | 9.858 | 9.948 | 936,376 | -0.78(-7.24%) |
Mar 16, 2005 | 10.57 | 10.96 | 10.41 | 10.72 | 515,775 | +0.05(+0.47%) |
Mar 15, 2005 | 12.07 | 12.08 | 10.57 | 10.67 | 960,984 | -1.33(-11.06%) |
Mar 14, 2005 | 12.19 | 12.26 | 11.58 | 12.00 | 259,075 | -0.21(-1.70%) |
Mar 11, 2005 | 12.23 | 12.55 | 12.12 | 12.21 | 197,690 | +0.07(+0.60%) |
Mar 10, 2005 | 12.51 | 12.77 | 12.13 | 12.14 | 384,378 | -0.46(-3.66%) |
Mar 09, 2005 | 12.69 | 12.99 | 12.55 | 12.60 | 232,270 | -0.12(-0.93%) |
Mar 08, 2005 | 12.71 | 12.91 | 12.57 | 12.72 | 168,422 | +0.13(+1.03%) |
Mar 07, 2005 | 13.31 | 13.43 | 12.55 | 12.59 | 339,158 | -0.60(-4.56%) |
Mar 04, 2005 | 12.23 | 13.62 | 12.06 | 13.19 | 881,536 | +1.07(+8.82%) |
Mar 03, 2005 | 12.15 | 12.41 | 11.99 | 12.12 | 251,150 | -0.07(-0.55%) |
Mar 02, 2005 | 12.56 | 12.65 | 11.98 | 12.19 | 443,230 | -0.35(-2.78%) |