Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.53 | 10.68 | 10.40 | 10.41 | 41,155 | -0.22(-2.07%) |
May 27, 2005 | 10.86 | 10.86 | 10.48 | 10.63 | 36,243 | -0.33(-3.01%) |
May 26, 2005 | 10.91 | 11.10 | 10.88 | 10.96 | 161,904 | +0.06(+0.55%) |
May 25, 2005 | 10.91 | 11.00 | 10.81 | 10.90 | 53,847 | -0.11(-1.00%) |
May 24, 2005 | 11.04 | 11.08 | 10.91 | 11.01 | 44,100 | +0.06(+0.55%) |
May 23, 2005 | 11.00 | 11.03 | 10.85 | 10.95 | 59,178 | +0.07(+0.64%) |
May 20, 2005 | 10.74 | 11.05 | 10.57 | 10.88 | 167,505 | +0.19(+1.78%) |
May 19, 2005 | 10.94 | 10.95 | 10.35 | 10.69 | 130,739 | -0.11(-1.02%) |
May 18, 2005 | 10.65 | 10.89 | 10.58 | 10.80 | 85,200 | +0.20(+1.89%) |
May 17, 2005 | 10.60 | 10.61 | 10.50 | 10.60 | 111,124 | -0.03(-0.28%) |
May 16, 2005 | 10.65 | 10.84 | 10.53 | 10.63 | 107,963 | +0.02(+0.19%) |
May 13, 2005 | 10.61 | 11.00 | 10.43 | 10.61 | 179,677 | +0.13(+1.24%) |
May 12, 2005 | 10.05 | 10.79 | 10.05 | 10.48 | 262,991 | +0.35(+3.46%) |
May 11, 2005 | 9.950 | 10.24 | 9.520 | 10.13 | 100,954 | +0.23(+2.32%) |
May 10, 2005 | 9.660 | 9.950 | 9.560 | 9.900 | 79,830 | +0.07(+0.71%) |
May 09, 2005 | 9.630 | 9.940 | 9.530 | 9.830 | 57,967 | +0.13(+1.34%) |
May 06, 2005 | 9.560 | 10.00 | 9.560 | 9.700 | 66,469 | +0.04(+0.41%) |
May 05, 2005 | 9.250 | 9.690 | 9.050 | 9.660 | 118,944 | +0.37(+3.98%) |
May 04, 2005 | 9.500 | 9.700 | 9.200 | 9.290 | 99,429 | -0.13(-1.38%) |
May 03, 2005 | 10.72 | 10.83 | 9.360 | 9.420 | 746,988 | +0.17(+1.84%) |
May 02, 2005 | 8.650 | 9.250 | 8.400 | 9.250 | 34,024 | +0.69(+8.06%) |
Apr 29, 2005 | 8.310 | 8.560 | 8.040 | 8.560 | 33,370 | +0.14(+1.66%) |
Apr 28, 2005 | 8.860 | 8.900 | 8.170 | 8.420 | 123,866 | -0.51(-5.71%) |
Apr 27, 2005 | 9.060 | 9.130 | 8.860 | 8.930 | 38,546 | -0.15(-1.65%) |
Apr 26, 2005 | 9.470 | 9.700 | 9.080 | 9.080 | 26,012 | -0.44(-4.62%) |
Apr 25, 2005 | 9.450 | 9.750 | 9.450 | 9.520 | 55,598 | +0.00(+0.00%) |
Apr 22, 2005 | 9.430 | 9.530 | 9.320 | 9.520 | 81,048 | +0.14(+1.49%) |
Apr 21, 2005 | 9.310 | 9.400 | 9.110 | 9.380 | 98,271 | +0.27(+2.96%) |
Apr 20, 2005 | 9.060 | 9.380 | 9.050 | 9.110 | 72,936 | +0.04(+0.50%) |
Apr 19, 2005 | 8.840 | 9.080 | 8.760 | 9.065 | 63,945 | +0.38(+4.32%) |
Apr 18, 2005 | 8.280 | 8.750 | 8.260 | 8.690 | 87,595 | +0.26(+3.08%) |
Apr 15, 2005 | 9.240 | 9.320 | 8.260 | 8.430 | 161,330 | -0.81(-8.77%) |
Apr 14, 2005 | 9.390 | 9.530 | 9.200 | 9.240 | 127,377 | -0.06(-0.65%) |
Apr 13, 2005 | 9.540 | 9.750 | 9.300 | 9.300 | 40,093 | -0.31(-3.23%) |
Apr 12, 2005 | 9.170 | 9.750 | 9.170 | 9.610 | 74,956 | +0.35(+3.78%) |
Apr 11, 2005 | 9.410 | 9.410 | 9.150 | 9.260 | 50,085 | -0.06(-0.64%) |
Apr 08, 2005 | 9.770 | 9.770 | 9.320 | 9.320 | 26,897 | -0.42(-4.31%) |
Apr 07, 2005 | 9.670 | 9.750 | 9.540 | 9.740 | 24,168 | +0.16(+1.67%) |
Apr 06, 2005 | 9.930 | 9.930 | 9.510 | 9.580 | 64,806 | -0.25(-2.54%) |
Apr 05, 2005 | 9.930 | 10.00 | 9.610 | 9.830 | 120,048 | -0.04(-0.41%) |
Apr 04, 2005 | 9.610 | 9.950 | 9.590 | 9.870 | 191,775 | +0.06(+0.61%) |
Apr 01, 2005 | 9.750 | 9.980 | 9.500 | 9.810 | 96,302 | +0.38(+4.03%) |
Mar 31, 2005 | 9.370 | 9.590 | 9.260 | 9.430 | 87,465 | +0.06(+0.64%) |
Mar 30, 2005 | 9.200 | 9.420 | 9.200 | 9.370 | 24,351 | +0.10(+1.08%) |
Mar 29, 2005 | 9.320 | 9.450 | 9.270 | 9.270 | 36,571 | -0.08(-0.86%) |
Mar 28, 2005 | 9.190 | 9.450 | 9.110 | 9.350 | 52,274 | +0.24(+2.63%) |
Mar 24, 2005 | 9.050 | 9.190 | 8.750 | 9.110 | 116,085 | +0.17(+1.90%) |
Mar 23, 2005 | 8.820 | 8.990 | 8.620 | 8.940 | 24,901 | +0.21(+2.41%) |
Mar 22, 2005 | 8.710 | 8.930 | 8.680 | 8.730 | 37,997 | -0.07(-0.80%) |
Mar 21, 2005 | 8.890 | 9.150 | 8.680 | 8.800 | 243,707 | -0.20(-2.22%) |
Mar 18, 2005 | 9.180 | 9.190 | 8.750 | 9.000 | 614,192 | -0.06(-0.66%) |
Mar 17, 2005 | 9.080 | 9.100 | 8.750 | 9.060 | 29,666 | +0.07(+0.78%) |
Mar 16, 2005 | 9.200 | 9.200 | 8.940 | 8.990 | 165,652 | -0.06(-0.66%) |
Mar 15, 2005 | 9.100 | 9.196 | 9.000 | 9.050 | 91,569 | -0.06(-0.66%) |
Mar 14, 2005 | 8.250 | 9.150 | 8.250 | 9.110 | 91,229 | +0.91(+11.10%) |
Mar 11, 2005 | 8.200 | 8.290 | 8.200 | 8.200 | 50,445 | -0.05(-0.61%) |
Mar 10, 2005 | 8.130 | 8.250 | 8.130 | 8.250 | 68,790 | +0.07(+0.86%) |
Mar 09, 2005 | 8.510 | 8.550 | 8.180 | 8.180 | 86,750 | -0.37(-4.33%) |
Mar 08, 2005 | 8.730 | 8.730 | 8.390 | 8.550 | 44,634 | -0.23(-2.62%) |
Mar 07, 2005 | 8.900 | 9.000 | 8.590 | 8.780 | 37,543 | -0.16(-1.79%) |
Mar 04, 2005 | 8.600 | 9.000 | 8.490 | 8.940 | 53,202 | +0.54(+6.43%) |
Mar 03, 2005 | 8.580 | 8.650 | 8.240 | 8.400 | 40,147 | +0.03(+0.36%) |
Mar 02, 2005 | 8.400 | 8.739 | 8.370 | 8.370 | 25,973 | -0.13(-1.53%) |