Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.588 | 9.925 | 9.588 | 9.888 | 18,803 | +0.20(+2.03%) |
May 27, 2005 | 9.785 | 9.822 | 9.663 | 9.691 | 37,065 | -0.20(-1.99%) |
May 26, 2005 | 9.719 | 9.888 | 9.719 | 9.888 | 25,105 | +0.17(+1.74%) |
May 25, 2005 | 9.503 | 9.775 | 9.447 | 9.719 | 31,678 | -0.06(-0.58%) |
May 24, 2005 | 9.897 | 9.907 | 9.475 | 9.775 | 54,150 | -0.11(-1.14%) |
May 23, 2005 | 10.19 | 10.32 | 9.475 | 9.888 | 76,319 | -0.39(-3.83%) |
May 20, 2005 | 10.16 | 10.32 | 10.08 | 10.28 | 10,190 | +0.06(+0.55%) |
May 19, 2005 | 10.21 | 10.30 | 10.12 | 10.23 | 12,330 | -0.13(-1.27%) |
May 18, 2005 | 10.12 | 10.36 | 10.05 | 10.36 | 13,111 | +0.41(+4.15%) |
May 17, 2005 | 10.03 | 10.15 | 9.944 | 9.944 | 14,037 | -0.18(-1.76%) |
May 16, 2005 | 10.05 | 10.17 | 10.04 | 10.12 | 15,026 | +0.10(+1.03%) |
May 13, 2005 | 10.17 | 10.17 | 9.972 | 10.02 | 41,550 | -0.06(-0.56%) |
May 12, 2005 | 10.04 | 10.26 | 9.879 | 10.08 | 32,317 | +0.05(+0.47%) |
May 11, 2005 | 9.813 | 10.04 | 9.747 | 10.03 | 10,855 | +0.10(+1.04%) |
May 10, 2005 | 9.935 | 9.935 | 9.719 | 9.925 | 16,010 | -0.05(-0.47%) |
May 09, 2005 | 9.503 | 9.972 | 9.503 | 9.972 | 16,448 | +0.46(+4.83%) |
May 06, 2005 | 9.944 | 9.954 | 9.485 | 9.513 | 20,625 | -0.36(-3.61%) |
May 05, 2005 | 9.888 | 9.935 | 9.822 | 9.869 | 16,914 | +0.00(+0.00%) |
May 04, 2005 | 9.653 | 9.935 | 9.625 | 9.869 | 18,137 | +0.22(+2.24%) |
May 03, 2005 | 9.944 | 9.944 | 9.578 | 9.653 | 25,797 | -0.26(-2.65%) |
May 02, 2005 | 9.841 | 9.916 | 9.644 | 9.916 | 74,633 | +0.09(+0.96%) |
Apr 29, 2005 | 9.513 | 9.822 | 9.513 | 9.822 | 61,451 | +0.26(+2.75%) |
Apr 28, 2005 | 9.625 | 9.653 | 9.381 | 9.560 | 87,115 | +0.02(+0.20%) |
Apr 27, 2005 | 9.381 | 9.672 | 9.363 | 9.541 | 67,159 | +0.15(+1.60%) |
Apr 26, 2005 | 9.100 | 9.513 | 9.100 | 9.391 | 37,124 | +0.17(+1.83%) |
Apr 25, 2005 | 8.969 | 9.222 | 8.809 | 9.222 | 22,689 | +0.32(+3.58%) |
Apr 22, 2005 | 8.912 | 9.175 | 8.687 | 8.903 | 41,277 | +0.08(+0.96%) |
Apr 21, 2005 | 8.021 | 9.062 | 8.021 | 8.818 | 191,237 | +0.83(+10.33%) |
Apr 20, 2005 | 8.209 | 8.293 | 7.815 | 7.993 | 52,974 | -0.22(-2.63%) |
Apr 19, 2005 | 8.209 | 8.256 | 8.077 | 8.209 | 17,362 | +0.08(+1.04%) |
Apr 18, 2005 | 8.218 | 8.340 | 8.096 | 8.124 | 46,239 | -0.20(-2.37%) |
Apr 15, 2005 | 8.781 | 8.781 | 8.246 | 8.321 | 28,032 | -0.33(-3.80%) |
Apr 14, 2005 | 8.696 | 8.828 | 8.631 | 8.650 | 25,248 | -0.06(-0.65%) |
Apr 13, 2005 | 9.175 | 9.175 | 8.584 | 8.706 | 54,828 | -0.61(-6.55%) |
Apr 12, 2005 | 9.297 | 9.363 | 9.156 | 9.316 | 60,380 | -0.05(-0.50%) |
Apr 11, 2005 | 9.381 | 9.503 | 9.344 | 9.363 | 30,087 | +0.05(+0.50%) |
Apr 08, 2005 | 9.625 | 9.625 | 9.278 | 9.316 | 59,652 | -0.17(-1.78%) |
Apr 07, 2005 | 9.072 | 9.522 | 8.978 | 9.485 | 51,300 | +0.38(+4.23%) |
Apr 06, 2005 | 9.353 | 9.372 | 9.072 | 9.100 | 71,607 | -0.15(-1.62%) |
Apr 05, 2005 | 9.503 | 9.541 | 9.176 | 9.250 | 47,644 | -0.38(-3.99%) |
Apr 04, 2005 | 9.879 | 9.888 | 9.241 | 9.635 | 65,660 | -0.06(-0.58%) |
Apr 01, 2005 | 10.08 | 10.15 | 9.653 | 9.691 | 16,666 | -0.37(-3.64%) |
Mar 31, 2005 | 10.32 | 10.33 | 9.869 | 10.06 | 28,550 | -0.28(-2.72%) |
Mar 30, 2005 | 10.10 | 10.39 | 10.10 | 10.34 | 32,974 | +0.38(+3.86%) |
Mar 29, 2005 | 10.27 | 10.32 | 9.860 | 9.954 | 52,361 | -0.32(-3.10%) |
Mar 28, 2005 | 10.18 | 10.32 | 10.08 | 10.27 | 34,924 | +0.24(+2.43%) |
Mar 24, 2005 | 10.38 | 10.39 | 9.991 | 10.03 | 160,783 | -0.30(-2.91%) |
Mar 23, 2005 | 10.39 | 10.46 | 10.33 | 10.33 | 35,570 | -0.11(-1.08%) |
Mar 22, 2005 | 10.55 | 10.57 | 10.40 | 10.44 | 41,964 | -0.07(-0.63%) |
Mar 21, 2005 | 10.52 | 10.69 | 10.28 | 10.51 | 163,495 | +0.14(+1.36%) |
Mar 18, 2005 | 10.62 | 10.62 | 10.29 | 10.37 | 67,698 | -0.14(-1.34%) |
Mar 17, 2005 | 10.52 | 10.78 | 10.38 | 10.51 | 12,873 | +0.09(+0.90%) |
Mar 16, 2005 | 10.36 | 10.43 | 10.36 | 10.41 | 28,997 | -0.02(-0.18%) |
Mar 15, 2005 | 10.55 | 10.78 | 10.37 | 10.43 | 75,697 | -0.03(-0.27%) |
Mar 14, 2005 | 10.35 | 10.49 | 10.32 | 10.46 | 33,339 | +0.10(+1.00%) |
Mar 11, 2005 | 10.42 | 10.53 | 10.33 | 10.36 | 42,398 | -0.14(-1.34%) |
Mar 10, 2005 | 10.58 | 10.58 | 10.46 | 10.50 | 40,720 | -0.07(-0.71%) |
Mar 09, 2005 | 10.60 | 10.65 | 10.48 | 10.57 | 69,833 | -0.08(-0.79%) |
Mar 08, 2005 | 10.59 | 10.69 | 10.53 | 10.66 | 57,527 | +0.06(+0.53%) |
Mar 07, 2005 | 10.86 | 10.86 | 10.52 | 10.60 | 31,527 | -0.14(-1.31%) |
Mar 04, 2005 | 10.65 | 10.75 | 10.49 | 10.74 | 22,053 | +0.21(+1.96%) |
Mar 03, 2005 | 10.93 | 10.93 | 10.43 | 10.54 | 51,342 | -0.32(-2.94%) |
Mar 02, 2005 | 10.57 | 11.04 | 10.40 | 10.85 | 176,343 | +0.36(+3.40%) |