Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.970 | 10.23 | 9.830 | 10.10 | 217,209 | +0.15(+1.51%) |
May 27, 2005 | 10.10 | 10.13 | 9.930 | 9.950 | 92,487 | +0.02(+0.20%) |
May 26, 2005 | 10.04 | 10.12 | 9.850 | 9.930 | 142,205 | +0.03(+0.30%) |
May 25, 2005 | 10.00 | 10.08 | 9.830 | 9.900 | 105,862 | -0.11(-1.10%) |
May 24, 2005 | 10.12 | 10.25 | 10.00 | 10.01 | 229,200 | -0.23(-2.25%) |
May 23, 2005 | 10.06 | 10.25 | 10.00 | 10.24 | 272,922 | +0.12(+1.19%) |
May 20, 2005 | 10.10 | 10.25 | 9.630 | 10.12 | 285,714 | -0.13(-1.27%) |
May 19, 2005 | 9.980 | 11.44 | 9.930 | 10.25 | 570,704 | +0.27(+2.71%) |
May 18, 2005 | 9.700 | 9.990 | 9.650 | 9.980 | 235,000 | +0.38(+3.96%) |
May 17, 2005 | 9.540 | 9.890 | 9.480 | 9.600 | 259,724 | +0.15(+1.59%) |
May 16, 2005 | 9.210 | 9.980 | 9.110 | 9.450 | 441,917 | +0.39(+4.30%) |
May 13, 2005 | 9.150 | 9.150 | 9.020 | 9.060 | 128,831 | +0.01(+0.11%) |
May 12, 2005 | 8.980 | 9.130 | 8.740 | 9.050 | 215,439 | +0.15(+1.69%) |
May 11, 2005 | 8.920 | 9.000 | 8.800 | 8.900 | 154,639 | +0.03(+0.34%) |
May 10, 2005 | 8.920 | 9.150 | 8.780 | 8.870 | 171,088 | -0.34(-3.69%) |
May 09, 2005 | 8.850 | 9.250 | 8.640 | 9.210 | 218,742 | +0.28(+3.14%) |
May 06, 2005 | 8.870 | 9.300 | 8.530 | 8.930 | 375,428 | +0.25(+2.88%) |
May 05, 2005 | 8.870 | 8.990 | 8.440 | 8.680 | 212,357 | +0.03(+0.35%) |
May 04, 2005 | 8.670 | 8.750 | 8.340 | 8.650 | 125,848 | -0.01(-0.12%) |
May 03, 2005 | 8.920 | 8.920 | 8.550 | 8.660 | 76,680 | -0.06(-0.69%) |
May 02, 2005 | 8.520 | 8.900 | 8.470 | 8.720 | 193,208 | +0.19(+2.23%) |
Apr 29, 2005 | 8.600 | 8.720 | 8.390 | 8.530 | 101,640 | +0.00(+0.00%) |
Apr 28, 2005 | 8.650 | 8.650 | 8.300 | 8.530 | 97,231 | +0.01(+0.12%) |
Apr 27, 2005 | 8.320 | 8.540 | 8.000 | 8.520 | 130,882 | +0.27(+3.27%) |
Apr 26, 2005 | 8.020 | 8.350 | 8.020 | 8.250 | 105,538 | +0.12(+1.48%) |
Apr 25, 2005 | 8.250 | 8.280 | 7.790 | 8.130 | 95,886 | -0.05(-0.61%) |
Apr 22, 2005 | 7.980 | 8.420 | 7.800 | 8.180 | 134,979 | +0.16(+2.00%) |
Apr 21, 2005 | 7.820 | 8.020 | 7.810 | 8.020 | 61,392 | +0.22(+2.82%) |
Apr 20, 2005 | 7.800 | 7.870 | 7.660 | 7.800 | 57,496 | -0.04(-0.51%) |
Apr 19, 2005 | 7.790 | 8.000 | 7.640 | 7.840 | 104,051 | +0.24(+3.16%) |
Apr 18, 2005 | 7.550 | 7.850 | 7.550 | 7.600 | 56,200 | -0.05(-0.65%) |
Apr 15, 2005 | 8.040 | 8.040 | 7.650 | 7.650 | 71,178 | -0.29(-3.65%) |
Apr 14, 2005 | 7.780 | 8.020 | 7.750 | 7.940 | 49,985 | +0.16(+2.06%) |
Apr 13, 2005 | 8.250 | 8.250 | 7.550 | 7.780 | 278,440 | -0.39(-4.77%) |
Apr 12, 2005 | 8.030 | 8.240 | 7.910 | 8.170 | 71,250 | +0.18(+2.25%) |
Apr 11, 2005 | 7.760 | 8.110 | 7.760 | 7.990 | 54,361 | +0.18(+2.30%) |
Apr 08, 2005 | 7.730 | 8.190 | 7.670 | 7.810 | 60,576 | +0.14(+1.83%) |
Apr 07, 2005 | 7.800 | 8.040 | 7.600 | 7.670 | 471,674 | -0.30(-3.76%) |
Apr 06, 2005 | 8.070 | 8.390 | 7.400 | 7.970 | 242,762 | -0.04(-0.50%) |
Apr 05, 2005 | 7.970 | 8.020 | 7.720 | 8.010 | 175,706 | +0.06(+0.75%) |
Apr 04, 2005 | 8.050 | 8.055 | 7.770 | 7.950 | 281,490 | -0.06(-0.75%) |
Apr 01, 2005 | 8.300 | 8.510 | 7.920 | 8.010 | 279,193 | -0.35(-4.19%) |
Mar 31, 2005 | 8.180 | 8.460 | 7.950 | 8.360 | 211,034 | +0.13(+1.58%) |
Mar 30, 2005 | 8.600 | 8.600 | 7.770 | 8.230 | 185,126 | -0.31(-3.63%) |
Mar 29, 2005 | 8.310 | 8.640 | 8.260 | 8.540 | 72,166 | +0.18(+2.15%) |
Mar 28, 2005 | 8.260 | 8.530 | 8.260 | 8.360 | 57,962 | +0.07(+0.84%) |
Mar 24, 2005 | 8.660 | 8.660 | 8.260 | 8.290 | 67,214 | -0.16(-1.89%) |
Mar 23, 2005 | 8.380 | 8.580 | 8.260 | 8.450 | 53,178 | +0.07(+0.84%) |
Mar 22, 2005 | 8.300 | 8.590 | 8.230 | 8.380 | 42,857 | +0.04(+0.48%) |
Mar 21, 2005 | 9.000 | 9.000 | 8.300 | 8.340 | 91,988 | -0.55(-6.19%) |
Mar 18, 2005 | 9.000 | 9.000 | 8.610 | 8.890 | 38,347 | +0.16(+1.83%) |
Mar 17, 2005 | 8.620 | 9.300 | 8.620 | 8.730 | 183,892 | +0.22(+2.59%) |
Mar 16, 2005 | 8.210 | 8.920 | 8.210 | 8.510 | 142,918 | +0.20(+2.41%) |
Mar 15, 2005 | 8.510 | 8.570 | 8.290 | 8.310 | 44,696 | -0.11(-1.31%) |
Mar 14, 2005 | 8.510 | 8.750 | 8.190 | 8.420 | 193,660 | -0.08(-0.94%) |
Mar 11, 2005 | 8.210 | 9.300 | 8.110 | 8.500 | 1,646,165 | +0.21(+2.53%) |
Mar 10, 2005 | 8.450 | 8.680 | 8.230 | 8.290 | 44,449 | -0.22(-2.59%) |
Mar 09, 2005 | 8.510 | 8.530 | 8.400 | 8.510 | 55,080 | +0.09(+1.07%) |
Mar 08, 2005 | 8.440 | 8.660 | 8.100 | 8.420 | 61,417 | -0.08(-0.95%) |
Mar 07, 2005 | 8.610 | 8.750 | 8.370 | 8.501 | 82,126 | +0.07(+0.84%) |
Mar 04, 2005 | 8.580 | 8.790 | 8.260 | 8.430 | 190,564 | -0.10(-1.17%) |
Mar 03, 2005 | 8.340 | 8.600 | 8.100 | 8.530 | 255,547 | +0.35(+4.28%) |
Mar 02, 2005 | 8.130 | 8.250 | 7.900 | 8.180 | 211,588 | +0.23(+2.89%) |