Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.725 | 8.725 | 8.109 | 8.326 | 233,147 | -0.29(-3.38%) |
May 27, 2005 | 8.592 | 8.900 | 8.409 | 8.617 | 178,729 | -0.07(-0.86%) |
May 26, 2005 | 8.659 | 8.717 | 8.575 | 8.692 | 185,126 | +0.02(+0.19%) |
May 25, 2005 | 9.058 | 9.075 | 8.559 | 8.675 | 285,481 | -0.36(-3.96%) |
May 24, 2005 | 9.025 | 9.158 | 8.800 | 9.033 | 151,698 | +0.10(+1.12%) |
May 23, 2005 | 8.184 | 9.242 | 8.184 | 8.933 | 299,168 | +0.69(+8.38%) |
May 20, 2005 | 8.455 | 8.455 | 8.134 | 8.242 | 157,152 | -0.17(-1.98%) |
May 19, 2005 | 8.492 | 8.725 | 8.326 | 8.409 | 122,377 | -0.08(-0.98%) |
May 18, 2005 | 8.650 | 9.075 | 8.267 | 8.492 | 253,311 | -0.25(-2.86%) |
May 17, 2005 | 8.592 | 8.750 | 8.384 | 8.742 | 209,564 | +0.17(+1.94%) |
May 16, 2005 | 8.492 | 8.684 | 7.901 | 8.575 | 478,432 | +0.07(+0.78%) |
May 13, 2005 | 8.734 | 8.784 | 8.509 | 8.509 | 78,788 | -0.25(-2.85%) |
May 12, 2005 | 8.859 | 8.967 | 8.509 | 8.759 | 255,617 | -0.22(-2.50%) |
May 11, 2005 | 9.158 | 9.158 | 8.884 | 8.983 | 330,154 | -0.17(-1.91%) |
May 10, 2005 | 9.242 | 9.242 | 9.100 | 9.158 | 373,439 | -0.08(-0.90%) |
May 09, 2005 | 9.250 | 9.366 | 8.725 | 9.242 | 744,554 | -0.11(-1.16%) |
May 06, 2005 | 9.067 | 9.350 | 8.917 | 9.350 | 666,753 | +0.19(+2.09%) |
May 05, 2005 | 9.217 | 9.575 | 9.100 | 9.158 | 703,931 | -0.25(-2.65%) |
May 04, 2005 | 9.783 | 9.783 | 8.867 | 9.408 | 1,173,618 | -0.94(-9.09%) |
May 03, 2005 | 10.13 | 10.57 | 10.13 | 10.35 | 238,634 | +0.17(+1.64%) |
May 02, 2005 | 10.26 | 10.47 | 9.924 | 10.18 | 165,311 | -0.03(-0.24%) |
Apr 29, 2005 | 10.36 | 10.36 | 9.991 | 10.21 | 191,712 | +0.14(+1.41%) |
Apr 28, 2005 | 10.07 | 10.46 | 10.03 | 10.07 | 156,632 | -0.01(-0.08%) |
Apr 27, 2005 | 10.01 | 10.17 | 9.874 | 10.07 | 192,556 | +0.04(+0.41%) |
Apr 26, 2005 | 10.40 | 10.41 | 9.991 | 10.03 | 284,852 | -0.33(-3.21%) |
Apr 25, 2005 | 10.70 | 10.82 | 10.22 | 10.37 | 231,260 | -0.26(-2.43%) |
Apr 22, 2005 | 11.31 | 11.31 | 10.62 | 10.62 | 1,156,744 | -0.70(-6.18%) |
Apr 21, 2005 | 11.01 | 11.39 | 10.99 | 11.32 | 186,839 | +0.32(+2.95%) |
Apr 20, 2005 | 11.49 | 11.49 | 11.00 | 11.00 | 141,985 | -0.55(-4.76%) |
Apr 19, 2005 | 11.78 | 11.78 | 11.50 | 11.55 | 182,509 | +0.03(+0.22%) |
Apr 18, 2005 | 11.51 | 11.95 | 11.17 | 11.52 | 260,698 | +0.27(+2.37%) |
Apr 15, 2005 | 11.33 | 11.33 | 11.07 | 11.26 | 157,431 | -0.07(-0.59%) |
Apr 14, 2005 | 11.06 | 11.60 | 10.82 | 11.32 | 205,952 | +0.48(+4.45%) |
Apr 13, 2005 | 10.41 | 11.13 | 10.41 | 10.84 | 194,729 | +0.38(+3.66%) |
Apr 12, 2005 | 10.20 | 10.57 | 10.07 | 10.46 | 119,007 | +0.26(+2.53%) |
Apr 11, 2005 | 9.991 | 10.59 | 9.991 | 10.20 | 84,902 | +0.24(+2.42%) |
Apr 08, 2005 | 9.991 | 10.10 | 9.941 | 9.958 | 184,653 | -0.07(-0.66%) |
Apr 07, 2005 | 10.07 | 10.14 | 9.783 | 10.02 | 98,366 | +0.03(+0.32%) |
Apr 06, 2005 | 10.07 | 10.20 | 9.974 | 9.991 | 108,138 | -0.12(-1.15%) |
Apr 05, 2005 | 10.65 | 10.66 | 10.11 | 10.11 | 132,346 | -0.52(-4.86%) |
Apr 04, 2005 | 10.85 | 10.85 | 10.07 | 10.62 | 112,737 | -0.14(-1.31%) |
Apr 01, 2005 | 10.07 | 10.82 | 9.891 | 10.77 | 413,252 | +1.47(+15.76%) |
Mar 31, 2005 | 7.918 | 9.533 | 7.918 | 9.300 | 526,757 | +1.27(+15.87%) |
Mar 30, 2005 | 8.076 | 8.251 | 7.643 | 8.026 | 211,853 | -0.20(-2.43%) |
Mar 29, 2005 | 8.492 | 8.642 | 8.118 | 8.226 | 56,379 | -0.32(-3.70%) |
Mar 28, 2005 | 8.542 | 8.692 | 8.342 | 8.542 | 97,447 | -0.12(-1.44%) |
Mar 24, 2005 | 8.727 | 8.809 | 8.559 | 8.667 | 84,492 | -0.07(-0.86%) |
Mar 23, 2005 | 8.967 | 9.042 | 8.650 | 8.742 | 46,165 | -0.35(-3.85%) |
Mar 22, 2005 | 8.817 | 9.242 | 8.809 | 9.092 | 35,308 | +0.18(+2.06%) |
Mar 21, 2005 | 9.092 | 9.233 | 8.825 | 8.909 | 67,671 | -0.20(-2.19%) |
Mar 18, 2005 | 9.008 | 9.283 | 9.008 | 9.108 | 59,223 | -0.01(-0.09%) |
Mar 17, 2005 | 9.158 | 9.300 | 9.042 | 9.117 | 52,648 | -0.04(-0.45%) |
Mar 16, 2005 | 9.067 | 9.308 | 9.042 | 9.158 | 215,111 | +0.01(+0.09%) |
Mar 15, 2005 | 9.416 | 9.416 | 9.075 | 9.150 | 77,473 | -0.17(-1.87%) |
Mar 14, 2005 | 9.158 | 9.366 | 9.108 | 9.325 | 136,549 | +0.13(+1.45%) |
Mar 11, 2005 | 9.267 | 9.533 | 8.925 | 9.192 | 49,903 | -0.15(-1.60%) |
Mar 10, 2005 | 9.209 | 9.508 | 9.209 | 9.341 | 84,116 | +0.13(+1.45%) |
Mar 09, 2005 | 9.142 | 9.225 | 8.875 | 9.208 | 95,776 | -0.04(-0.45%) |
Mar 08, 2005 | 9.441 | 9.733 | 9.100 | 9.250 | 78,342 | -0.24(-2.54%) |
Mar 07, 2005 | 9.575 | 9.625 | 9.433 | 9.491 | 26,845 | -0.02(-0.26%) |
Mar 04, 2005 | 9.451 | 9.658 | 9.450 | 9.516 | 40,325 | +0.00(+0.01%) |
Mar 03, 2005 | 9.816 | 9.983 | 9.483 | 9.515 | 116,098 | -0.48(-4.76%) |
Mar 02, 2005 | 9.991 | 9.999 | 9.891 | 9.991 | 52,931 | +0.00(+0.02%) |