Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.561 | 9.649 | 9.369 | 9.645 | 517,964 | +0.10(+1.09%) |
May 27, 2005 | 9.486 | 9.620 | 9.415 | 9.541 | 886,320 | +0.07(+0.70%) |
May 26, 2005 | 9.457 | 9.478 | 9.319 | 9.474 | 821,814 | +0.02(+0.18%) |
May 25, 2005 | 9.561 | 9.599 | 9.244 | 9.457 | 700,945 | -0.13(-1.31%) |
May 24, 2005 | 9.261 | 9.587 | 9.106 | 9.582 | 1,038,484 | +0.32(+3.47%) |
May 23, 2005 | 8.994 | 9.311 | 8.977 | 9.261 | 769,762 | +0.23(+2.50%) |
May 20, 2005 | 9.219 | 9.219 | 8.994 | 9.035 | 345,203 | -0.18(-1.99%) |
May 19, 2005 | 9.077 | 9.219 | 8.998 | 9.219 | 392,944 | +0.14(+1.56%) |
May 18, 2005 | 9.165 | 9.177 | 8.918 | 9.077 | 738,467 | +0.01(+0.14%) |
May 17, 2005 | 8.589 | 9.094 | 8.547 | 9.065 | 1,211,405 | +0.48(+5.54%) |
May 16, 2005 | 8.726 | 8.747 | 8.468 | 8.589 | 1,513,817 | -0.18(-2.05%) |
May 13, 2005 | 8.893 | 9.056 | 8.714 | 8.768 | 1,207,733 | -0.30(-3.27%) |
May 12, 2005 | 9.637 | 9.741 | 8.455 | 9.065 | 2,204,224 | -0.57(-5.94%) |
May 11, 2005 | 9.520 | 9.674 | 9.478 | 9.637 | 641,388 | +0.12(+1.27%) |
May 10, 2005 | 9.716 | 9.716 | 9.507 | 9.516 | 630,371 | -0.22(-2.27%) |
May 09, 2005 | 9.628 | 9.783 | 9.587 | 9.737 | 404,121 | +0.11(+1.17%) |
May 06, 2005 | 9.749 | 9.804 | 9.595 | 9.624 | 563,310 | -0.07(-0.69%) |
May 05, 2005 | 9.470 | 9.779 | 9.445 | 9.691 | 1,213,002 | +0.26(+2.79%) |
May 04, 2005 | 9.290 | 9.511 | 9.278 | 9.428 | 1,144,983 | +0.15(+1.62%) |
May 03, 2005 | 9.574 | 9.574 | 9.232 | 9.278 | 1,409,713 | -0.30(-3.10%) |
May 02, 2005 | 9.424 | 9.628 | 9.219 | 9.574 | 879,454 | +0.12(+1.24%) |
Apr 29, 2005 | 9.662 | 9.737 | 9.207 | 9.457 | 1,842,894 | -0.18(-1.91%) |
Apr 28, 2005 | 9.687 | 9.812 | 9.040 | 9.641 | 2,594,135 | -0.15(-1.54%) |
Apr 27, 2005 | 10.03 | 10.08 | 9.708 | 9.791 | 752,198 | -0.33(-3.26%) |
Apr 26, 2005 | 10.24 | 10.29 | 9.979 | 10.12 | 870,992 | -0.12(-1.18%) |
Apr 25, 2005 | 10.30 | 10.38 | 10.13 | 10.24 | 709,726 | +0.03(+0.29%) |
Apr 22, 2005 | 10.18 | 10.34 | 10.03 | 10.21 | 884,084 | +0.03(+0.25%) |
Apr 21, 2005 | 9.883 | 10.22 | 9.883 | 10.19 | 732,559 | +0.37(+3.74%) |
Apr 20, 2005 | 10.05 | 10.31 | 9.816 | 9.820 | 905,161 | -0.24(-2.41%) |
Apr 19, 2005 | 9.825 | 10.13 | 9.825 | 10.06 | 738,147 | +0.33(+3.43%) |
Apr 18, 2005 | 9.432 | 9.749 | 9.269 | 9.728 | 868,437 | +0.23(+2.42%) |
Apr 15, 2005 | 9.912 | 10.06 | 9.394 | 9.499 | 1,425,521 | -0.41(-4.17%) |
Apr 14, 2005 | 10.000 | 10.21 | 9.870 | 9.912 | 1,642,351 | +0.13(+1.28%) |
Apr 13, 2005 | 10.21 | 10.23 | 9.733 | 9.787 | 937,733 | -0.42(-4.09%) |
Apr 12, 2005 | 10.35 | 10.59 | 10.08 | 10.20 | 1,089,897 | -0.24(-2.28%) |
Apr 11, 2005 | 10.61 | 10.62 | 10.23 | 10.44 | 1,197,674 | -0.21(-1.96%) |
Apr 08, 2005 | 10.86 | 10.98 | 10.54 | 10.65 | 2,063,876 | -0.20(-1.88%) |
Apr 07, 2005 | 10.77 | 10.96 | 10.71 | 10.86 | 2,823,419 | +0.12(+1.13%) |
Apr 06, 2005 | 10.38 | 10.76 | 10.35 | 10.73 | 2,429,836 | +0.43(+4.17%) |
Apr 05, 2005 | 10.23 | 10.35 | 10.12 | 10.30 | 1,396,142 | +0.07(+0.69%) |
Apr 04, 2005 | 10.28 | 10.44 | 10.11 | 10.23 | 1,443,404 | +0.10(+1.03%) |
Apr 01, 2005 | 9.937 | 10.29 | 9.929 | 10.13 | 1,566,987 | +0.38(+3.85%) |
Mar 31, 2005 | 9.645 | 9.896 | 9.641 | 9.754 | 1,730,647 | +0.21(+2.23%) |
Mar 30, 2005 | 9.541 | 9.561 | 8.977 | 9.541 | 2,337,228 | +0.00(+0.00%) |
Mar 29, 2005 | 9.854 | 9.912 | 9.482 | 9.541 | 1,199,430 | -0.35(-3.55%) |
Mar 28, 2005 | 9.983 | 10.04 | 9.741 | 9.891 | 557,243 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.983 | 681,305 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.666 | 9.845 | 1,577,525 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,153 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.61 | 10.19 | 10.43 | 1,136,680 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,622 | +0.37(+3.60%) |
Mar 17, 2005 | 9.929 | 10.23 | 9.929 | 10.20 | 896,698 | +0.27(+2.73%) |
Mar 16, 2005 | 9.708 | 10.08 | 9.658 | 9.925 | 859,495 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.812 | 9.837 | 809,360 | -0.10(-0.97%) |
Mar 14, 2005 | 9.862 | 9.975 | 9.708 | 9.933 | 804,250 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.979 | 9.561 | 9.862 | 979,407 | +0.27(+2.83%) |
Mar 10, 2005 | 9.645 | 9.733 | 9.323 | 9.591 | 1,395,503 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.875 | 9.896 | 812,553 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,613 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,020 | -0.13(-1.20%) |
Mar 04, 2005 | 10.38 | 10.45 | 10.06 | 10.42 | 1,037,845 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,792 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.38 | 9.854 | 10.22 | 2,012,143 | +0.20(+1.96%) |