Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.737 | 10.14 | 9.620 | 10.13 | 183,819 | +0.39(+4.00%) |
May 27, 2005 | 9.760 | 9.854 | 9.542 | 9.737 | 76,618 | +0.02(+0.16%) |
May 26, 2005 | 9.729 | 9.807 | 9.636 | 9.721 | 155,932 | +0.12(+1.22%) |
May 25, 2005 | 9.939 | 10.07 | 9.573 | 9.604 | 152,897 | -0.48(-4.71%) |
May 24, 2005 | 10.06 | 10.10 | 9.503 | 10.08 | 111,304 | +0.08(+0.78%) |
May 23, 2005 | 9.495 | 10.07 | 9.495 | 10.00 | 156,769 | +0.39(+4.05%) |
May 20, 2005 | 9.698 | 9.838 | 9.573 | 9.612 | 149,799 | -0.15(-1.52%) |
May 19, 2005 | 9.612 | 9.932 | 9.559 | 9.760 | 172,905 | +0.05(+0.48%) |
May 18, 2005 | 9.877 | 9.978 | 9.589 | 9.713 | 126,966 | -0.05(-0.56%) |
May 17, 2005 | 9.433 | 9.838 | 9.379 | 9.768 | 143,275 | +0.22(+2.28%) |
May 16, 2005 | 8.833 | 9.581 | 8.833 | 9.550 | 255,982 | +0.42(+4.61%) |
May 13, 2005 | 8.358 | 9.682 | 8.195 | 9.129 | 490,915 | +0.80(+9.64%) |
May 12, 2005 | 10.28 | 10.38 | 7.836 | 8.327 | 658,231 | -2.24(-21.16%) |
May 11, 2005 | 11.11 | 11.11 | 10.52 | 10.56 | 167,126 | -0.45(-4.10%) |
May 10, 2005 | 11.14 | 11.32 | 10.99 | 11.01 | 94,997 | -0.26(-2.35%) |
May 09, 2005 | 11.26 | 11.48 | 11.05 | 11.28 | 138,792 | -0.09(-0.75%) |
May 06, 2005 | 11.29 | 11.68 | 11.29 | 11.36 | 48,207 | +0.22(+1.96%) |
May 05, 2005 | 11.67 | 11.68 | 11.10 | 11.15 | 85,370 | -0.47(-4.02%) |
May 04, 2005 | 11.20 | 11.61 | 10.91 | 11.61 | 94,747 | +0.36(+3.18%) |
May 03, 2005 | 11.23 | 11.52 | 10.91 | 11.26 | 143,867 | +0.10(+0.91%) |
May 02, 2005 | 10.19 | 11.17 | 10.19 | 11.15 | 148,461 | +0.81(+7.83%) |
Apr 29, 2005 | 10.51 | 10.57 | 10.14 | 10.34 | 107,432 | -0.19(-1.78%) |
Apr 28, 2005 | 10.51 | 10.68 | 10.18 | 10.53 | 136,029 | -0.03(-0.29%) |
Apr 27, 2005 | 10.29 | 10.73 | 10.23 | 10.56 | 59,929 | +0.30(+2.88%) |
Apr 26, 2005 | 10.72 | 10.91 | 10.14 | 10.27 | 97,055 | -0.58(-5.38%) |
Apr 25, 2005 | 10.13 | 10.90 | 10.10 | 10.85 | 128,780 | +0.82(+8.15%) |
Apr 22, 2005 | 11.05 | 11.06 | 10.00 | 10.03 | 162,154 | -0.94(-8.59%) |
Apr 21, 2005 | 10.73 | 11.01 | 10.47 | 10.98 | 88,321 | +0.43(+4.06%) |
Apr 20, 2005 | 10.90 | 11.06 | 10.43 | 10.55 | 103,913 | -0.49(-4.45%) |
Apr 19, 2005 | 10.69 | 11.19 | 10.55 | 11.04 | 120,963 | +0.45(+4.27%) |
Apr 18, 2005 | 10.45 | 10.73 | 10.39 | 10.59 | 127,939 | +0.06(+0.59%) |
Apr 15, 2005 | 10.72 | 11.02 | 10.41 | 10.52 | 133,175 | -0.30(-2.81%) |
Apr 14, 2005 | 11.44 | 11.44 | 10.60 | 10.83 | 178,505 | -0.50(-4.40%) |
Apr 13, 2005 | 11.68 | 11.72 | 11.28 | 11.33 | 74,485 | -0.33(-2.87%) |
Apr 12, 2005 | 11.35 | 11.67 | 11.20 | 11.66 | 76,819 | +0.21(+1.84%) |
Apr 11, 2005 | 11.41 | 11.60 | 11.41 | 11.45 | 87,064 | -0.05(-0.41%) |
Apr 08, 2005 | 11.43 | 11.68 | 11.34 | 11.50 | 92,468 | +0.00(+0.00%) |
Apr 07, 2005 | 11.82 | 11.82 | 11.44 | 11.50 | 104,719 | -0.26(-2.19%) |
Apr 06, 2005 | 12.05 | 12.05 | 11.54 | 11.75 | 191,120 | -0.23(-1.95%) |
Apr 05, 2005 | 11.61 | 12.07 | 11.34 | 11.99 | 272,897 | +0.39(+3.36%) |
Apr 04, 2005 | 11.53 | 11.65 | 11.36 | 11.60 | 50,777 | +0.05(+0.47%) |
Apr 01, 2005 | 11.53 | 11.65 | 11.47 | 11.54 | 151,675 | +0.07(+0.61%) |
Mar 31, 2005 | 11.56 | 11.56 | 11.29 | 11.47 | 106,230 | -0.04(-0.34%) |
Mar 30, 2005 | 11.43 | 11.59 | 11.36 | 11.51 | 91,309 | +0.12(+1.02%) |
Mar 29, 2005 | 11.56 | 11.57 | 11.29 | 11.40 | 168,288 | -0.05(-0.41%) |
Mar 28, 2005 | 11.15 | 11.54 | 11.06 | 11.44 | 197,158 | +0.12(+1.03%) |
Mar 24, 2005 | 11.28 | 11.63 | 11.28 | 11.33 | 137,271 | -0.01(-0.07%) |
Mar 23, 2005 | 11.24 | 11.58 | 11.24 | 11.33 | 72,388 | -0.25(-2.15%) |
Mar 22, 2005 | 11.68 | 11.68 | 11.48 | 11.58 | 82,141 | -0.06(-0.54%) |
Mar 21, 2005 | 11.61 | 11.68 | 11.41 | 11.65 | 143,230 | +0.23(+1.98%) |
Mar 18, 2005 | 11.48 | 11.68 | 11.41 | 11.42 | 174,156 | -0.19(-1.61%) |
Mar 17, 2005 | 11.18 | 11.76 | 11.16 | 11.61 | 281,474 | +0.20(+1.78%) |
Mar 16, 2005 | 11.22 | 11.50 | 10.98 | 11.40 | 199,413 | +0.20(+1.81%) |
Mar 15, 2005 | 11.22 | 11.27 | 11.17 | 11.20 | 128,517 | +0.06(+0.56%) |
Mar 14, 2005 | 11.08 | 11.22 | 11.01 | 11.14 | 196,466 | +0.04(+0.35%) |
Mar 11, 2005 | 11.15 | 11.40 | 10.98 | 11.10 | 73,008 | -0.15(-1.32%) |
Mar 10, 2005 | 11.16 | 11.33 | 11.09 | 11.25 | 169,446 | +0.06(+0.56%) |
Mar 09, 2005 | 11.49 | 11.49 | 11.08 | 11.19 | 138,848 | -0.07(-0.62%) |
Mar 08, 2005 | 11.43 | 11.43 | 11.15 | 11.26 | 137,160 | -0.02(-0.21%) |
Mar 07, 2005 | 10.94 | 11.33 | 10.75 | 11.28 | 221,385 | +0.07(+0.63%) |
Mar 04, 2005 | 11.31 | 11.43 | 11.10 | 11.21 | 206,130 | +0.00(+0.00%) |
Mar 03, 2005 | 11.33 | 11.33 | 11.03 | 11.21 | 239,509 | -0.05(-0.41%) |
Mar 02, 2005 | 11.68 | 11.68 | 11.11 | 11.26 | 229,019 | -0.25(-2.17%) |