Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.852 | 7.877 | 7.682 | 7.682 | 20,156 | -0.22(-2.74%) |
May 27, 2005 | 7.877 | 7.901 | 7.840 | 7.898 | 60,879 | +0.05(+0.68%) |
May 26, 2005 | 7.901 | 7.901 | 7.840 | 7.845 | 20,567 | -0.02(-0.28%) |
May 25, 2005 | 8.095 | 8.095 | 7.864 | 7.867 | 21,801 | -0.20(-2.53%) |
May 24, 2005 | 7.949 | 8.168 | 7.923 | 8.071 | 72,397 | +0.19(+2.37%) |
May 23, 2005 | 7.658 | 7.901 | 7.658 | 7.884 | 53,475 | +0.23(+2.95%) |
May 20, 2005 | 7.512 | 7.658 | 7.475 | 7.658 | 14,397 | +0.18(+2.44%) |
May 19, 2005 | 7.612 | 7.658 | 7.366 | 7.475 | 51,830 | -0.10(-1.28%) |
May 18, 2005 | 7.184 | 7.609 | 7.181 | 7.573 | 37,432 | +0.36(+5.02%) |
May 17, 2005 | 7.509 | 7.522 | 7.152 | 7.210 | 53,475 | -0.27(-3.67%) |
May 16, 2005 | 7.565 | 7.670 | 7.485 | 7.485 | 28,794 | -0.08(-1.06%) |
May 13, 2005 | 7.782 | 7.782 | 7.565 | 7.565 | 24,680 | -0.21(-2.75%) |
May 12, 2005 | 8.069 | 8.122 | 7.779 | 7.779 | 13,985 | -0.28(-3.53%) |
May 11, 2005 | 8.120 | 8.159 | 7.966 | 8.064 | 30,851 | +0.00(+0.06%) |
May 10, 2005 | 8.433 | 8.470 | 8.059 | 8.059 | 24,680 | -0.35(-4.16%) |
May 09, 2005 | 8.389 | 8.460 | 8.338 | 8.409 | 23,035 | +0.02(+0.26%) |
May 06, 2005 | 8.450 | 8.618 | 8.385 | 8.387 | 39,489 | +0.02(+0.26%) |
May 05, 2005 | 8.586 | 8.586 | 8.360 | 8.365 | 52,652 | +0.01(+0.09%) |
May 04, 2005 | 8.139 | 8.358 | 8.073 | 8.358 | 28,383 | +0.16(+1.93%) |
May 03, 2005 | 8.193 | 8.307 | 8.193 | 8.200 | 54,298 | -0.02(-0.30%) |
May 02, 2005 | 8.278 | 8.278 | 7.974 | 8.224 | 46,893 | -0.00(-0.06%) |
Apr 29, 2005 | 8.278 | 8.314 | 8.183 | 8.229 | 39,900 | -0.05(-0.65%) |
Apr 28, 2005 | 8.545 | 8.545 | 8.282 | 8.282 | 15,631 | -0.33(-3.87%) |
Apr 27, 2005 | 8.618 | 8.713 | 8.603 | 8.616 | 20,156 | -0.01(-0.17%) |
Apr 26, 2005 | 8.545 | 8.788 | 8.538 | 8.630 | 38,666 | +0.12(+1.43%) |
Apr 25, 2005 | 8.406 | 8.545 | 8.406 | 8.509 | 29,205 | +0.10(+1.21%) |
Apr 22, 2005 | 8.812 | 8.854 | 8.387 | 8.406 | 184,284 | -0.46(-5.23%) |
Apr 21, 2005 | 9.099 | 9.359 | 8.810 | 8.871 | 168,653 | -0.18(-1.99%) |
Apr 20, 2005 | 9.082 | 9.167 | 8.873 | 9.051 | 85,149 | -0.03(-0.35%) |
Apr 19, 2005 | 9.104 | 9.284 | 8.995 | 9.082 | 115,589 | +0.04(+0.43%) |
Apr 18, 2005 | 8.829 | 9.043 | 8.647 | 9.043 | 55,120 | +0.23(+2.59%) |
Apr 15, 2005 | 9.075 | 9.153 | 8.815 | 8.815 | 38,666 | -0.49(-5.25%) |
Apr 14, 2005 | 9.836 | 9.836 | 9.304 | 9.304 | 31,262 | -0.51(-5.15%) |
Apr 13, 2005 | 10.11 | 10.15 | 9.800 | 9.809 | 24,269 | -0.34(-3.31%) |
Apr 12, 2005 | 10.21 | 10.23 | 10.12 | 10.14 | 23,446 | -0.09(-0.90%) |
Apr 11, 2005 | 10.31 | 10.33 | 10.24 | 10.24 | 20,978 | -0.11(-1.03%) |
Apr 08, 2005 | 10.45 | 10.48 | 10.34 | 10.34 | 32,496 | -0.12(-1.18%) |
Apr 07, 2005 | 10.34 | 10.50 | 10.34 | 10.47 | 10,283 | +0.07(+0.68%) |
Apr 06, 2005 | 10.51 | 10.51 | 10.39 | 10.40 | 12,751 | -0.06(-0.56%) |
Apr 05, 2005 | 10.34 | 10.50 | 10.34 | 10.46 | 39,078 | +0.14(+1.32%) |
Apr 04, 2005 | 10.23 | 10.32 | 10.21 | 10.32 | 21,390 | +0.08(+0.78%) |
Apr 01, 2005 | 10.10 | 10.26 | 10.10 | 10.24 | 36,610 | -0.09(-0.92%) |
Mar 31, 2005 | 10.23 | 10.38 | 10.13 | 10.33 | 41,134 | +0.08(+0.81%) |
Mar 30, 2005 | 10.45 | 10.52 | 10.16 | 10.25 | 39,489 | -0.05(-0.45%) |
Mar 29, 2005 | 10.70 | 11.06 | 10.30 | 10.30 | 185,930 | -0.45(-4.16%) |
Mar 28, 2005 | 10.39 | 10.75 | 10.34 | 10.75 | 81,035 | +0.23(+2.20%) |
Mar 24, 2005 | 10.61 | 10.72 | 10.50 | 10.51 | 94,610 | -0.07(-0.64%) |
Mar 23, 2005 | 10.94 | 10.94 | 10.58 | 10.58 | 62,936 | -0.36(-3.29%) |
Mar 22, 2005 | 10.88 | 11.10 | 10.88 | 10.94 | 41,546 | +0.01(+0.13%) |
Mar 21, 2005 | 10.87 | 11.02 | 10.87 | 10.93 | 23,446 | +0.06(+0.56%) |
Mar 18, 2005 | 10.87 | 10.94 | 10.86 | 10.87 | 75,277 | +0.02(+0.22%) |
Mar 17, 2005 | 10.94 | 10.98 | 10.84 | 10.84 | 20,567 | -0.10(-0.89%) |
Mar 16, 2005 | 11.16 | 11.21 | 10.94 | 10.94 | 48,950 | -0.22(-1.96%) |
Mar 15, 2005 | 11.22 | 11.28 | 11.16 | 11.16 | 30,439 | -0.03(-0.30%) |
Mar 14, 2005 | 11.32 | 11.35 | 11.19 | 11.19 | 24,269 | -0.16(-1.43%) |
Mar 11, 2005 | 11.37 | 11.43 | 11.27 | 11.36 | 39,489 | +0.03(+0.24%) |
Mar 10, 2005 | 11.24 | 11.38 | 11.24 | 11.33 | 30,439 | +0.12(+1.09%) |
Mar 09, 2005 | 11.43 | 11.49 | 11.21 | 11.21 | 41,134 | -0.23(-1.98%) |
Mar 08, 2005 | 11.31 | 11.50 | 11.31 | 11.43 | 44,837 | +0.09(+0.84%) |
Mar 07, 2005 | 11.13 | 11.34 | 11.13 | 11.34 | 44,837 | +0.27(+2.42%) |
Mar 04, 2005 | 11.18 | 11.18 | 10.85 | 11.07 | 60,468 | -0.11(-1.00%) |
Mar 03, 2005 | 11.49 | 11.49 | 11.18 | 11.18 | 30,028 | -0.31(-2.67%) |
Mar 02, 2005 | 11.91 | 11.91 | 11.47 | 11.49 | 39,489 | -0.31(-2.66%) |