Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.210 | 8.250 | 7.930 | 7.940 | 1,248,640 | -0.22(-2.70%) |
May 27, 2005 | 8.060 | 8.200 | 8.000 | 8.160 | 127,204 | +0.04(+0.49%) |
May 26, 2005 | 7.960 | 8.260 | 7.960 | 8.120 | 188,453 | +0.12(+1.50%) |
May 25, 2005 | 8.000 | 8.100 | 7.900 | 8.000 | 203,171 | -0.04(-0.50%) |
May 24, 2005 | 7.760 | 8.150 | 7.760 | 8.040 | 263,000 | +0.13(+1.64%) |
May 23, 2005 | 7.900 | 8.020 | 7.800 | 7.910 | 268,975 | -0.13(-1.62%) |
May 20, 2005 | 7.980 | 8.060 | 7.830 | 8.040 | 192,498 | +0.09(+1.13%) |
May 19, 2005 | 7.750 | 7.980 | 7.640 | 7.950 | 260,024 | +0.21(+2.71%) |
May 18, 2005 | 7.880 | 7.930 | 7.620 | 7.740 | 550,900 | -0.06(-0.77%) |
May 17, 2005 | 7.640 | 7.870 | 7.610 | 7.800 | 422,288 | +0.15(+1.96%) |
May 16, 2005 | 7.710 | 7.790 | 7.420 | 7.650 | 489,284 | +0.02(+0.26%) |
May 13, 2005 | 7.800 | 7.850 | 7.500 | 7.630 | 200,749 | -0.12(-1.55%) |
May 12, 2005 | 7.600 | 7.930 | 7.570 | 7.750 | 417,803 | +0.15(+1.97%) |
May 11, 2005 | 7.800 | 7.820 | 7.500 | 7.600 | 627,142 | -0.10(-1.23%) |
May 10, 2005 | 7.740 | 7.750 | 7.530 | 7.695 | 385,041 | -0.01(-0.19%) |
May 09, 2005 | 7.440 | 7.710 | 7.410 | 7.710 | 644,693 | +0.23(+3.07%) |
May 06, 2005 | 7.680 | 7.830 | 7.440 | 7.480 | 708,897 | -0.29(-3.73%) |
May 05, 2005 | 7.270 | 7.770 | 7.210 | 7.770 | 456,205 | +0.37(+5.00%) |
May 04, 2005 | 7.720 | 7.720 | 7.360 | 7.400 | 1,278,561 | -0.20(-2.63%) |
May 03, 2005 | 8.200 | 8.490 | 7.510 | 7.600 | 3,643,195 | -1.66(-17.93%) |
May 02, 2005 | 9.000 | 9.300 | 8.880 | 9.260 | 479,782 | +0.25(+2.77%) |
Apr 29, 2005 | 9.430 | 9.460 | 8.900 | 9.010 | 272,604 | -0.29(-3.12%) |
Apr 28, 2005 | 9.370 | 9.620 | 9.290 | 9.300 | 115,243 | -0.14(-1.48%) |
Apr 27, 2005 | 9.540 | 9.600 | 9.170 | 9.440 | 165,315 | -0.14(-1.46%) |
Apr 26, 2005 | 9.880 | 10.06 | 9.570 | 9.580 | 138,525 | -0.42(-4.20%) |
Apr 25, 2005 | 9.740 | 10.00 | 9.720 | 10.00 | 148,613 | +0.25(+2.56%) |
Apr 22, 2005 | 9.900 | 10.00 | 9.560 | 9.750 | 191,434 | -0.22(-2.21%) |
Apr 21, 2005 | 9.640 | 10.12 | 9.610 | 9.970 | 251,352 | +0.34(+3.53%) |
Apr 20, 2005 | 9.700 | 10.07 | 9.600 | 9.630 | 248,470 | -0.19(-1.93%) |
Apr 19, 2005 | 9.920 | 10.09 | 9.730 | 9.820 | 419,989 | -0.17(-1.70%) |
Apr 18, 2005 | 9.720 | 10.00 | 9.700 | 9.990 | 338,122 | +0.22(+2.25%) |
Apr 15, 2005 | 10.28 | 10.30 | 9.740 | 9.770 | 599,262 | -0.57(-5.51%) |
Apr 14, 2005 | 10.45 | 10.51 | 10.20 | 10.34 | 402,801 | -0.17(-1.62%) |
Apr 13, 2005 | 10.62 | 10.63 | 10.42 | 10.51 | 360,247 | -0.04(-0.38%) |
Apr 12, 2005 | 10.14 | 10.57 | 10.04 | 10.55 | 398,168 | +0.38(+3.74%) |
Apr 11, 2005 | 9.980 | 10.23 | 9.950 | 10.17 | 291,468 | +0.17(+1.70%) |
Apr 08, 2005 | 10.16 | 10.16 | 10.00 | 10.00 | 150,405 | -0.09(-0.89%) |
Apr 07, 2005 | 10.13 | 10.13 | 9.980 | 10.09 | 248,013 | +0.03(+0.30%) |
Apr 06, 2005 | 10.03 | 10.10 | 9.980 | 10.06 | 227,605 | -0.02(-0.20%) |
Apr 05, 2005 | 10.00 | 10.15 | 9.950 | 10.08 | 247,493 | +0.01(+0.10%) |
Apr 04, 2005 | 10.15 | 10.31 | 9.960 | 10.07 | 461,537 | -0.17(-1.66%) |
Apr 01, 2005 | 10.59 | 10.63 | 10.13 | 10.24 | 434,715 | -0.22(-2.10%) |
Mar 31, 2005 | 10.59 | 10.64 | 10.30 | 10.46 | 224,063 | -0.06(-0.57%) |
Mar 30, 2005 | 10.41 | 10.61 | 10.15 | 10.52 | 590,697 | +0.72(+7.35%) |
Mar 29, 2005 | 10.22 | 10.22 | 9.750 | 9.800 | 416,563 | -0.46(-4.48%) |
Mar 28, 2005 | 10.20 | 10.45 | 10.19 | 10.26 | 216,528 | +0.00(+0.00%) |
Mar 24, 2005 | 10.14 | 10.32 | 9.900 | 10.26 | 499,276 | +0.08(+0.79%) |
Mar 23, 2005 | 10.41 | 10.57 | 10.16 | 10.18 | 167,751 | -0.26(-2.49%) |
Mar 22, 2005 | 10.55 | 10.65 | 10.38 | 10.44 | 169,331 | -0.11(-1.04%) |
Mar 21, 2005 | 10.38 | 10.55 | 10.18 | 10.55 | 304,317 | +0.13(+1.25%) |
Mar 18, 2005 | 10.51 | 10.55 | 10.42 | 10.42 | 321,932 | -0.09(-0.86%) |
Mar 17, 2005 | 10.50 | 10.55 | 10.42 | 10.51 | 212,783 | +0.00(+0.00%) |
Mar 16, 2005 | 10.63 | 10.76 | 10.50 | 10.51 | 160,516 | -0.19(-1.78%) |
Mar 15, 2005 | 10.71 | 10.90 | 10.64 | 10.70 | 193,581 | -0.11(-1.02%) |
Mar 14, 2005 | 10.60 | 10.91 | 10.60 | 10.81 | 232,180 | +0.14(+1.31%) |
Mar 11, 2005 | 10.69 | 10.82 | 10.57 | 10.67 | 295,934 | -0.02(-0.19%) |
Mar 10, 2005 | 10.75 | 11.04 | 10.68 | 10.69 | 582,041 | -0.06(-0.56%) |
Mar 09, 2005 | 10.90 | 10.99 | 10.70 | 10.75 | 892,544 | -0.09(-0.83%) |
Mar 08, 2005 | 10.87 | 11.15 | 10.82 | 10.84 | 594,406 | -0.05(-0.46%) |
Mar 07, 2005 | 11.06 | 11.20 | 10.88 | 10.89 | 279,182 | -0.13(-1.18%) |
Mar 04, 2005 | 10.88 | 11.19 | 10.88 | 11.02 | 401,665 | +0.16(+1.47%) |
Mar 03, 2005 | 11.09 | 11.10 | 10.75 | 10.86 | 256,930 | -0.17(-1.54%) |
Mar 02, 2005 | 10.95 | 11.15 | 10.81 | 11.03 | 212,849 | +0.03(+0.27%) |