Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.150 | 8.250 | 8.150 | 8.150 | 9,787 | -0.14(-1.69%) |
May 27, 2005 | 8.300 | 8.300 | 8.285 | 8.290 | 2,444 | -0.01(-0.12%) |
May 26, 2005 | 8.300 | 8.310 | 8.250 | 8.300 | 13,260 | -0.19(-2.24%) |
May 25, 2005 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
May 24, 2005 | 8.250 | 8.490 | 8.250 | 8.490 | 2,900 | -0.01(-0.12%) |
May 23, 2005 | 8.520 | 8.520 | 8.500 | 8.500 | 1,600 | -0.01(-0.11%) |
May 20, 2005 | 8.509 | 8.509 | 8.509 | 8.509 | 100 | +0.11(+1.30%) |
May 19, 2005 | 8.500 | 8.500 | 8.270 | 8.400 | 4,047 | -0.35(-3.99%) |
May 18, 2005 | 8.690 | 8.749 | 8.690 | 8.749 | 500 | +0.16(+1.80%) |
May 17, 2005 | 8.594 | 8.594 | 8.594 | 8.594 | 900 | +0.09(+1.11%) |
May 16, 2005 | 8.500 | 8.500 | 8.500 | 8.500 | 242 | +0.25(+3.03%) |
May 13, 2005 | 8.560 | 8.560 | 8.250 | 8.250 | 400 | -0.20(-2.37%) |
May 12, 2005 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.500 | 8.500 | 8.450 | 8.450 | 82,830 | -0.30(-3.43%) |
May 10, 2005 | 8.749 | 8.750 | 8.749 | 8.750 | 554 | +0.24(+2.82%) |
May 09, 2005 | 8.510 | 8.510 | 8.510 | 8.510 | 200 | -0.10(-1.16%) |
May 06, 2005 | 8.600 | 8.610 | 8.600 | 8.610 | 500 | -0.10(-1.15%) |
May 05, 2005 | 8.500 | 8.710 | 8.500 | 8.710 | 225 | -0.19(-2.13%) |
May 04, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
May 03, 2005 | 8.900 | 8.900 | 8.890 | 8.900 | 1,100 | -0.10(-1.11%) |
May 02, 2005 | 8.500 | 9.000 | 8.500 | 9.000 | 2,931 | +0.50(+5.88%) |
Apr 29, 2005 | 8.501 | 8.501 | 8.500 | 8.500 | 794 | +0.00(+0.00%) |
Apr 28, 2005 | 8.830 | 8.830 | 8.500 | 8.500 | 2,471 | -0.09(-1.05%) |
Apr 27, 2005 | 8.510 | 8.680 | 8.500 | 8.590 | 890 | +0.05(+0.59%) |
Apr 26, 2005 | 8.720 | 8.720 | 8.500 | 8.540 | 1,800 | -0.31(-3.50%) |
Apr 25, 2005 | 8.840 | 8.850 | 8.840 | 8.850 | 326 | +0.35(+4.12%) |
Apr 22, 2005 | 8.560 | 8.580 | 8.500 | 8.500 | 2,827 | +0.00(+0.00%) |
Apr 21, 2005 | 8.500 | 8.510 | 8.500 | 8.500 | 65,702 | -0.10(-1.16%) |
Apr 20, 2005 | 8.600 | 8.600 | 8.600 | 8.600 | 1,300 | -0.10(-1.15%) |
Apr 19, 2005 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 8.850 | 8.850 | 8.700 | 8.700 | 2,480 | +0.20(+2.35%) |
Apr 15, 2005 | 8.520 | 8.520 | 8.500 | 8.500 | 1,243 | -0.02(-0.23%) |
Apr 14, 2005 | 8.500 | 8.550 | 8.500 | 8.520 | 950 | +0.02(+0.24%) |
Apr 13, 2005 | 8.600 | 8.600 | 8.500 | 8.500 | 1,500 | -0.10(-1.16%) |
Apr 12, 2005 | 8.600 | 8.600 | 8.600 | 8.600 | 7,600 | +0.00(+0.00%) |
Apr 11, 2005 | 8.500 | 8.600 | 8.500 | 8.600 | 600 | +0.00(+0.00%) |
Apr 08, 2005 | 8.640 | 8.640 | 8.550 | 8.600 | 1,451 | -0.15(-1.71%) |
Apr 07, 2005 | 8.600 | 8.750 | 8.470 | 8.750 | 11,700 | +0.15(+1.74%) |
Apr 06, 2005 | 8.490 | 8.700 | 8.480 | 8.600 | 5,081 | +0.35(+4.24%) |
Apr 05, 2005 | 8.270 | 8.270 | 8.250 | 8.250 | 20,200 | -0.04(-0.48%) |
Apr 04, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 200 | -0.21(-2.47%) |
Apr 01, 2005 | 8.480 | 8.680 | 8.480 | 8.500 | 11,578 | +0.02(+0.24%) |
Mar 31, 2005 | 8.500 | 8.500 | 8.220 | 8.480 | 6,891 | +0.23(+2.79%) |
Mar 30, 2005 | 8.320 | 8.320 | 8.250 | 8.250 | 1,500 | +0.00(+0.00%) |
Mar 29, 2005 | 8.250 | 8.250 | 8.250 | 8.250 | 3,100 | +0.00(+0.00%) |
Mar 28, 2005 | 8.490 | 8.500 | 8.250 | 8.250 | 5,352 | +0.00(+0.00%) |
Mar 24, 2005 | 8.400 | 8.670 | 8.250 | 8.250 | 8,400 | -0.58(-6.57%) |
Mar 23, 2005 | 8.830 | 8.830 | 8.290 | 8.830 | 1,151 | +0.23(+2.67%) |
Mar 22, 2005 | 8.430 | 8.600 | 8.400 | 8.600 | 14,195 | +0.20(+2.37%) |
Mar 21, 2005 | 8.429 | 8.430 | 8.400 | 8.401 | 1,300 | +0.00(+0.00%) |
Mar 18, 2005 | 8.101 | 8.430 | 8.101 | 8.401 | 1,885 | +0.00(+0.00%) |
Mar 17, 2005 | 8.100 | 8.401 | 8.100 | 8.401 | 6,791 | +0.03(+0.37%) |
Mar 16, 2005 | 8.360 | 8.370 | 8.350 | 8.370 | 660 | -0.04(-0.48%) |
Mar 15, 2005 | 8.420 | 8.430 | 8.260 | 8.410 | 7,470 | +0.18(+2.19%) |
Mar 14, 2005 | 8.100 | 8.230 | 8.100 | 8.230 | 1,375 | -0.19(-2.26%) |
Mar 11, 2005 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 8.420 | 8.420 | 8.420 | 8.420 | 475 | +0.00(+0.00%) |
Mar 09, 2005 | 8.400 | 8.420 | 8.400 | 8.420 | 2,650 | +0.02(+0.24%) |
Mar 08, 2005 | 8.440 | 8.450 | 8.320 | 8.400 | 6,970 | -0.08(-0.94%) |
Mar 07, 2005 | 8.480 | 8.480 | 8.480 | 8.480 | 700 | +0.15(+1.80%) |
Mar 04, 2005 | 8.061 | 8.330 | 8.061 | 8.330 | 2,075 | -0.12(-1.42%) |
Mar 03, 2005 | 8.050 | 8.640 | 8.050 | 8.450 | 4,422 | +0.30(+3.67%) |
Mar 02, 2005 | 8.410 | 8.470 | 8.010 | 8.151 | 3,750 | -0.27(-3.19%) |