Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.481 | 7.481 | 7.300 | 7.325 | 3,484 | -0.06(-0.87%) |
May 27, 2005 | 7.375 | 7.389 | 7.375 | 7.389 | 997 | -0.11(-1.49%) |
May 26, 2005 | 7.516 | 7.516 | 7.325 | 7.501 | 9,052 | +0.09(+1.20%) |
May 25, 2005 | 7.451 | 7.451 | 7.412 | 7.412 | 595 | -0.04(-0.52%) |
May 24, 2005 | 7.300 | 7.476 | 7.300 | 7.451 | 7,349 | +0.08(+1.02%) |
May 23, 2005 | 7.420 | 7.420 | 7.264 | 7.375 | 595 | -0.08(-1.01%) |
May 20, 2005 | 7.380 | 7.451 | 7.380 | 7.451 | 2,991 | -0.03(-0.40%) |
May 19, 2005 | 7.798 | 7.798 | 7.209 | 7.481 | 16,952 | -0.25(-3.19%) |
May 18, 2005 | 7.763 | 7.763 | 7.627 | 7.728 | 128,123 | +0.06(+0.72%) |
May 17, 2005 | 7.546 | 7.672 | 7.259 | 7.672 | 50,945 | +0.11(+1.40%) |
May 16, 2005 | 7.803 | 7.803 | 7.551 | 7.566 | 76,280 | -2.48(-24.66%) |
May 13, 2005 | 11.57 | 11.57 | 9.998 | 10.04 | 35,755 | +0.10(+1.01%) |
May 12, 2005 | 10.02 | 10.14 | 9.817 | 9.943 | 24,399 | +0.31(+3.19%) |
May 11, 2005 | 9.716 | 9.716 | 9.635 | 9.635 | 1,787 | -0.02(-0.21%) |
May 10, 2005 | 10.02 | 10.02 | 9.646 | 9.656 | 3,674 | -0.31(-3.13%) |
May 09, 2005 | 9.716 | 10.06 | 9.716 | 9.968 | 13,207 | +0.90(+9.88%) |
May 06, 2005 | 9.072 | 9.072 | 9.072 | 9.072 | 0 | +0.00(+0.00%) |
May 05, 2005 | 9.052 | 9.072 | 9.052 | 9.072 | 1,867 | +0.14(+1.52%) |
May 04, 2005 | 8.885 | 8.936 | 8.885 | 8.936 | 804 | +0.05(+0.57%) |
May 03, 2005 | 8.885 | 8.885 | 8.885 | 8.885 | 397 | -0.08(-0.84%) |
May 02, 2005 | 8.961 | 8.961 | 8.961 | 8.961 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 8.885 | 8.961 | 8.885 | 8.961 | 1,628 | +0.03(+0.28%) |
Apr 28, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 4,966 | +0.00(+0.00%) |
Apr 25, 2005 | 8.608 | 8.936 | 8.608 | 8.936 | 8,847 | -0.13(-1.39%) |
Apr 22, 2005 | 9.062 | 9.062 | 9.062 | 9.062 | 198 | +0.20(+2.27%) |
Apr 21, 2005 | 8.739 | 8.936 | 8.739 | 8.860 | 3,182 | +0.04(+0.46%) |
Apr 20, 2005 | 8.820 | 8.820 | 8.820 | 8.820 | 397 | -0.25(-2.72%) |
Apr 19, 2005 | 9.067 | 9.067 | 9.067 | 9.067 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.067 | 9.067 | 9.067 | 9.067 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 9.147 | 9.147 | 9.067 | 9.067 | 1,193 | -0.25(-2.65%) |
Apr 14, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 198 | +0.03(+0.33%) |
Apr 13, 2005 | 9.283 | 9.283 | 9.283 | 9.283 | 834 | +0.06(+0.66%) |
Apr 12, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.228 | 9.228 | 9.223 | 9.223 | 792 | -0.01(-0.05%) |
Apr 08, 2005 | 9.228 | 9.228 | 9.228 | 9.228 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 9.233 | 9.233 | 9.062 | 9.228 | 8,243 | -0.01(-0.11%) |
Apr 06, 2005 | 9.555 | 9.555 | 9.238 | 9.238 | 993 | -0.26(-2.76%) |
Apr 05, 2005 | 9.338 | 9.500 | 9.338 | 9.500 | 1,191 | +0.29(+3.11%) |
Apr 04, 2005 | 9.112 | 9.217 | 9.112 | 9.213 | 1,001 | -0.10(-1.08%) |
Apr 01, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 198 | +0.00(+0.00%) |
Mar 31, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 248 | +0.03(+0.33%) |
Mar 29, 2005 | 9.283 | 9.283 | 9.283 | 9.283 | 198 | +0.20(+2.22%) |
Mar 28, 2005 | 9.082 | 9.082 | 9.082 | 9.082 | 399 | -0.28(-3.01%) |
Mar 24, 2005 | 9.364 | 9.364 | 9.364 | 9.364 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 9.253 | 9.439 | 9.127 | 9.364 | 4,499 | -0.30(-3.12%) |
Mar 22, 2005 | 9.454 | 9.666 | 9.449 | 9.666 | 2,095 | -0.24(-2.39%) |
Mar 21, 2005 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 9.902 | 9.902 | 9.902 | 9.902 | 198 | +0.29(+2.98%) |
Mar 17, 2005 | 9.676 | 9.676 | 9.550 | 9.615 | 1,827 | -0.26(-2.65%) |
Mar 16, 2005 | 9.882 | 9.882 | 9.877 | 9.877 | 397 | -0.19(-1.85%) |
Mar 15, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 9.958 | 10.06 | 9.922 | 10.06 | 6,177 | -0.06(-0.62%) |
Mar 11, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 347 | -0.16(-1.57%) |
Mar 10, 2005 | 10.14 | 10.29 | 10.09 | 10.29 | 2,582 | +0.16(+1.57%) |
Mar 09, 2005 | 9.978 | 10.38 | 9.978 | 10.13 | 3,575 | +0.12(+1.21%) |
Mar 08, 2005 | 10.16 | 10.47 | 10.01 | 10.01 | 8,342 | -0.27(-2.64%) |
Mar 07, 2005 | 10.45 | 10.52 | 10.28 | 10.28 | 5,311 | -0.01(-0.10%) |
Mar 04, 2005 | 9.963 | 10.32 | 9.963 | 10.29 | 19,965 | +0.26(+2.56%) |
Mar 03, 2005 | 10.01 | 10.11 | 9.933 | 10.03 | 7,754 | +0.30(+3.10%) |
Mar 02, 2005 | 9.661 | 9.912 | 9.595 | 9.731 | 5,885 | +0.16(+1.68%) |