Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.493 | 9.854 | 9.465 | 9.557 | 676,813 | +0.03(+0.29%) |
May 27, 2005 | 10.11 | 10.29 | 9.465 | 9.530 | 2,004,633 | -0.66(-6.45%) |
May 26, 2005 | 10.19 | 10.93 | 9.928 | 10.19 | 4,960,455 | +0.00(+0.00%) |
May 25, 2005 | 9.724 | 10.56 | 9.493 | 10.19 | 3,000,849 | +0.46(+4.76%) |
May 24, 2005 | 9.724 | 10.17 | 9.465 | 9.724 | 4,530,697 | +1.27(+15.01%) |
May 23, 2005 | 8.428 | 8.557 | 8.233 | 8.455 | 1,948,700 | +0.01(+0.11%) |
May 20, 2005 | 8.465 | 8.474 | 8.178 | 8.446 | 1,187,554 | +0.01(+0.11%) |
May 19, 2005 | 8.039 | 8.650 | 7.798 | 8.437 | 1,329,871 | +0.44(+5.56%) |
May 18, 2005 | 7.900 | 8.057 | 7.566 | 7.992 | 1,617,635 | +0.09(+1.17%) |
May 17, 2005 | 8.391 | 8.566 | 7.687 | 7.900 | 2,684,578 | -0.55(-6.47%) |
May 16, 2005 | 8.233 | 8.539 | 8.150 | 8.446 | 673,142 | +0.14(+1.67%) |
May 13, 2005 | 8.622 | 8.946 | 8.150 | 8.307 | 909,292 | -0.38(-4.37%) |
May 12, 2005 | 9.168 | 9.363 | 8.613 | 8.687 | 1,398,978 | -0.64(-6.85%) |
May 11, 2005 | 8.835 | 9.872 | 8.835 | 9.326 | 2,563,965 | +0.50(+5.67%) |
May 10, 2005 | 9.307 | 9.548 | 8.566 | 8.826 | 1,179,672 | -0.57(-6.11%) |
May 09, 2005 | 9.168 | 9.548 | 9.076 | 9.400 | 1,348,227 | +0.30(+3.26%) |
May 06, 2005 | 9.215 | 9.280 | 9.076 | 9.104 | 797,966 | -0.02(-0.20%) |
May 05, 2005 | 9.289 | 9.400 | 9.057 | 9.122 | 961,554 | -0.08(-0.91%) |
May 04, 2005 | 8.891 | 9.307 | 8.752 | 9.205 | 1,345,960 | +0.31(+3.43%) |
May 03, 2005 | 8.974 | 9.039 | 8.705 | 8.900 | 457,615 | -0.07(-0.83%) |
May 02, 2005 | 8.687 | 9.057 | 8.678 | 8.974 | 876,466 | +0.29(+3.30%) |
Apr 29, 2005 | 8.428 | 8.965 | 8.409 | 8.687 | 1,459,770 | +0.26(+3.08%) |
Apr 28, 2005 | 10.19 | 10.65 | 8.224 | 8.428 | 5,783,256 | -1.68(-16.59%) |
Apr 27, 2005 | 9.215 | 10.13 | 8.724 | 10.10 | 3,103,969 | +0.89(+9.65%) |
Apr 26, 2005 | 9.604 | 9.743 | 9.122 | 9.215 | 2,522,177 | -0.37(-3.86%) |
Apr 25, 2005 | 9.409 | 9.724 | 9.317 | 9.585 | 2,057,758 | +0.19(+1.97%) |
Apr 22, 2005 | 10.20 | 10.34 | 9.243 | 9.400 | 2,368,954 | -0.78(-7.64%) |
Apr 21, 2005 | 10.57 | 10.93 | 10.09 | 10.18 | 2,450,803 | -0.38(-3.60%) |
Apr 20, 2005 | 10.73 | 11.01 | 10.25 | 10.56 | 3,122,973 | -0.18(-1.64%) |
Apr 19, 2005 | 10.33 | 11.19 | 9.909 | 10.73 | 6,322,180 | +0.36(+3.48%) |
Apr 18, 2005 | 9.613 | 10.55 | 9.243 | 10.37 | 3,380,827 | +0.76(+7.90%) |
Apr 15, 2005 | 9.585 | 10.37 | 9.539 | 9.613 | 3,935,408 | -0.06(-0.67%) |
Apr 14, 2005 | 9.289 | 9.965 | 8.844 | 9.678 | 3,192,835 | +0.40(+4.29%) |
Apr 13, 2005 | 9.168 | 9.752 | 9.057 | 9.280 | 4,335,255 | -0.56(-5.74%) |
Apr 12, 2005 | 8.604 | 9.844 | 8.150 | 9.844 | 11,404,867 | +2.40(+32.21%) |
Apr 11, 2005 | 7.594 | 7.668 | 7.316 | 7.446 | 1,087,242 | -0.16(-2.07%) |
Apr 08, 2005 | 7.316 | 8.576 | 7.029 | 7.603 | 4,606,067 | +0.57(+8.17%) |
Apr 07, 2005 | 6.492 | 7.224 | 6.483 | 7.029 | 946,005 | +0.44(+6.75%) |
Apr 06, 2005 | 6.779 | 6.881 | 6.464 | 6.585 | 1,158,940 | -0.11(-1.66%) |
Apr 05, 2005 | 7.085 | 7.094 | 6.612 | 6.696 | 1,646,682 | -0.53(-7.31%) |
Apr 04, 2005 | 7.177 | 7.335 | 6.807 | 7.224 | 1,495,079 | +0.05(+0.65%) |
Apr 01, 2005 | 7.863 | 8.103 | 7.085 | 7.177 | 1,991,783 | -0.71(-9.04%) |
Mar 31, 2005 | 8.048 | 8.057 | 7.687 | 7.890 | 407,837 | -0.16(-1.96%) |
Mar 30, 2005 | 7.927 | 8.168 | 7.927 | 8.048 | 365,617 | +0.19(+2.36%) |
Mar 29, 2005 | 8.289 | 8.372 | 7.853 | 7.863 | 906,593 | -0.36(-4.39%) |
Mar 28, 2005 | 8.242 | 8.428 | 8.178 | 8.224 | 504,910 | +0.01(+0.11%) |
Mar 24, 2005 | 8.113 | 8.428 | 8.113 | 8.215 | 505,018 | +0.06(+0.68%) |
Mar 23, 2005 | 8.548 | 8.548 | 8.131 | 8.159 | 585,463 | -0.38(-4.45%) |
Mar 22, 2005 | 8.446 | 8.817 | 8.446 | 8.539 | 400,062 | -0.01(-0.11%) |
Mar 21, 2005 | 8.918 | 8.928 | 8.409 | 8.548 | 665,475 | -0.42(-4.65%) |
Mar 18, 2005 | 8.909 | 8.983 | 8.705 | 8.965 | 729,075 | +0.06(+0.62%) |
Mar 17, 2005 | 8.863 | 9.030 | 8.798 | 8.909 | 544,754 | -0.01(-0.10%) |
Mar 16, 2005 | 9.150 | 9.196 | 8.891 | 8.918 | 720,652 | -0.34(-3.70%) |
Mar 15, 2005 | 9.168 | 9.354 | 9.104 | 9.261 | 494,544 | +0.07(+0.81%) |
Mar 14, 2005 | 9.409 | 9.428 | 9.076 | 9.187 | 532,661 | -0.17(-1.78%) |
Mar 11, 2005 | 9.307 | 9.539 | 9.168 | 9.354 | 699,812 | +0.07(+0.80%) |
Mar 10, 2005 | 8.928 | 9.354 | 8.566 | 9.280 | 1,560,622 | +0.40(+4.48%) |
Mar 09, 2005 | 8.807 | 9.187 | 8.807 | 8.881 | 443,038 | -0.02(-0.21%) |
Mar 08, 2005 | 8.854 | 9.104 | 8.817 | 8.900 | 421,874 | -0.04(-0.41%) |
Mar 07, 2005 | 9.039 | 9.113 | 8.798 | 8.937 | 500,915 | -0.12(-1.33%) |
Mar 04, 2005 | 9.113 | 9.196 | 8.835 | 9.057 | 426,949 | +0.04(+0.41%) |
Mar 03, 2005 | 9.104 | 9.381 | 8.946 | 9.020 | 580,064 | -0.05(-0.51%) |
Mar 02, 2005 | 8.946 | 9.446 | 8.946 | 9.067 | 675,841 | +0.03(+0.31%) |