Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.561 | 9.648 | 9.369 | 9.644 | 518,004 | +0.10(+1.09%) |
May 27, 2005 | 9.486 | 9.619 | 9.415 | 9.540 | 886,387 | +0.07(+0.70%) |
May 26, 2005 | 9.456 | 9.477 | 9.319 | 9.473 | 821,876 | +0.02(+0.18%) |
May 25, 2005 | 9.561 | 9.598 | 9.243 | 9.456 | 700,998 | -0.13(-1.31%) |
May 24, 2005 | 9.260 | 9.586 | 9.106 | 9.582 | 1,038,563 | +0.32(+3.47%) |
May 23, 2005 | 8.993 | 9.310 | 8.976 | 9.260 | 769,820 | +0.23(+2.50%) |
May 20, 2005 | 9.218 | 9.218 | 8.993 | 9.035 | 345,229 | -0.18(-1.99%) |
May 19, 2005 | 9.076 | 9.218 | 8.997 | 9.218 | 392,974 | +0.14(+1.56%) |
May 18, 2005 | 9.164 | 9.177 | 8.918 | 9.076 | 738,523 | +0.01(+0.14%) |
May 17, 2005 | 8.588 | 9.093 | 8.546 | 9.064 | 1,211,497 | +0.48(+5.54%) |
May 16, 2005 | 8.726 | 8.747 | 8.467 | 8.588 | 1,513,932 | -0.18(-2.05%) |
May 13, 2005 | 8.893 | 9.056 | 8.713 | 8.768 | 1,207,824 | -0.30(-3.27%) |
May 12, 2005 | 9.636 | 9.740 | 8.454 | 9.064 | 2,204,392 | -0.57(-5.94%) |
May 11, 2005 | 9.519 | 9.673 | 9.477 | 9.636 | 641,437 | +0.12(+1.27%) |
May 10, 2005 | 9.715 | 9.715 | 9.506 | 9.515 | 630,419 | -0.22(-2.27%) |
May 09, 2005 | 9.628 | 9.782 | 9.586 | 9.736 | 404,151 | +0.11(+1.17%) |
May 06, 2005 | 9.749 | 9.803 | 9.594 | 9.623 | 563,353 | -0.07(-0.69%) |
May 05, 2005 | 9.469 | 9.778 | 9.444 | 9.690 | 1,213,094 | +0.26(+2.79%) |
May 04, 2005 | 9.289 | 9.511 | 9.277 | 9.427 | 1,145,070 | +0.15(+1.62%) |
May 03, 2005 | 9.573 | 9.573 | 9.231 | 9.277 | 1,409,820 | -0.30(-3.10%) |
May 02, 2005 | 9.423 | 9.628 | 9.218 | 9.573 | 879,521 | +0.12(+1.24%) |
Apr 29, 2005 | 9.661 | 9.736 | 9.206 | 9.456 | 1,843,034 | -0.18(-1.91%) |
Apr 28, 2005 | 9.686 | 9.811 | 9.039 | 9.640 | 2,594,332 | -0.15(-1.54%) |
Apr 27, 2005 | 10.02 | 10.07 | 9.707 | 9.790 | 752,255 | -0.33(-3.26%) |
Apr 26, 2005 | 10.24 | 10.29 | 9.978 | 10.12 | 871,058 | -0.12(-1.18%) |
Apr 25, 2005 | 10.30 | 10.38 | 10.12 | 10.24 | 709,780 | +0.03(+0.29%) |
Apr 22, 2005 | 10.17 | 10.34 | 10.02 | 10.21 | 884,152 | +0.03(+0.25%) |
Apr 21, 2005 | 9.882 | 10.22 | 9.882 | 10.19 | 732,615 | +0.37(+3.74%) |
Apr 20, 2005 | 10.05 | 10.31 | 9.815 | 9.820 | 905,229 | -0.24(-2.41%) |
Apr 19, 2005 | 9.824 | 10.12 | 9.824 | 10.06 | 738,203 | +0.33(+3.43%) |
Apr 18, 2005 | 9.431 | 9.749 | 9.268 | 9.728 | 868,503 | +0.23(+2.42%) |
Apr 15, 2005 | 9.911 | 10.06 | 9.394 | 9.498 | 1,425,629 | -0.41(-4.17%) |
Apr 14, 2005 | 9.999 | 10.21 | 9.870 | 9.911 | 1,642,475 | +0.13(+1.28%) |
Apr 13, 2005 | 10.21 | 10.22 | 9.732 | 9.786 | 937,804 | -0.42(-4.09%) |
Apr 12, 2005 | 10.35 | 10.59 | 10.08 | 10.20 | 1,089,980 | -0.24(-2.28%) |
Apr 11, 2005 | 10.61 | 10.62 | 10.23 | 10.44 | 1,197,764 | -0.21(-1.96%) |
Apr 08, 2005 | 10.86 | 10.98 | 10.54 | 10.65 | 2,064,032 | -0.20(-1.88%) |
Apr 07, 2005 | 10.77 | 10.96 | 10.71 | 10.86 | 2,823,633 | +0.12(+1.13%) |
Apr 06, 2005 | 10.37 | 10.76 | 10.35 | 10.73 | 2,430,020 | +0.43(+4.17%) |
Apr 05, 2005 | 10.23 | 10.35 | 10.12 | 10.30 | 1,396,248 | +0.07(+0.69%) |
Apr 04, 2005 | 10.27 | 10.44 | 10.11 | 10.23 | 1,443,513 | +0.10(+1.03%) |
Apr 01, 2005 | 9.937 | 10.29 | 9.928 | 10.13 | 1,567,106 | +0.38(+3.85%) |
Mar 31, 2005 | 9.644 | 9.895 | 9.640 | 9.753 | 1,730,779 | +0.21(+2.23%) |
Mar 30, 2005 | 9.540 | 9.561 | 8.976 | 9.540 | 2,337,406 | +0.00(+0.00%) |
Mar 29, 2005 | 9.853 | 9.911 | 9.481 | 9.540 | 1,199,521 | -0.35(-3.55%) |
Mar 28, 2005 | 9.982 | 10.04 | 9.740 | 9.891 | 557,285 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.982 | 681,357 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.665 | 9.845 | 1,577,645 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,201 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.60 | 10.19 | 10.43 | 1,136,766 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,755 | +0.37(+3.60%) |
Mar 17, 2005 | 9.928 | 10.23 | 9.928 | 10.20 | 896,766 | +0.27(+2.73%) |
Mar 16, 2005 | 9.707 | 10.08 | 9.657 | 9.924 | 859,561 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.811 | 9.836 | 809,421 | -0.10(-0.97%) |
Mar 14, 2005 | 9.861 | 9.974 | 9.707 | 9.932 | 804,311 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.978 | 9.561 | 9.861 | 979,481 | +0.27(+2.83%) |
Mar 10, 2005 | 9.644 | 9.732 | 9.323 | 9.590 | 1,395,609 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.874 | 9.895 | 812,615 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,699 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,072 | -0.13(-1.20%) |
Mar 04, 2005 | 10.37 | 10.45 | 10.06 | 10.42 | 1,037,924 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,906 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.37 | 9.853 | 10.22 | 2,012,296 | +0.20(+1.96%) |