Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.782 | 7.025 | 6.782 | 6.959 | 2,534 | -0.13(-1.80%) |
May 27, 2005 | 7.095 | 7.095 | 7.087 | 7.087 | 485 | +0.16(+2.32%) |
May 26, 2005 | 6.926 | 6.926 | 6.926 | 6.926 | 2,425 | -0.15(-2.09%) |
May 25, 2005 | 7.091 | 7.091 | 6.711 | 7.074 | 5,096 | -0.04(-0.53%) |
May 24, 2005 | 7.421 | 7.421 | 7.095 | 7.111 | 11,400 | -0.16(-2.27%) |
May 23, 2005 | 7.256 | 7.276 | 7.256 | 7.276 | 1,246 | -0.14(-1.94%) |
May 20, 2005 | 7.247 | 7.421 | 7.247 | 7.421 | 1,452 | -0.03(-0.39%) |
May 19, 2005 | 7.462 | 7.470 | 7.421 | 7.449 | 7,141 | -0.30(-3.88%) |
May 18, 2005 | 7.750 | 7.750 | 7.750 | 7.750 | 242 | +0.33(+4.44%) |
May 17, 2005 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) |
May 16, 2005 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) |
May 13, 2005 | 7.519 | 7.519 | 7.421 | 7.421 | 1,940 | +0.10(+1.41%) |
May 12, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
May 11, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 5,848 | +0.00(+0.00%) |
May 10, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
May 09, 2005 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.235 | 7.317 | 7.235 | 7.317 | 1,841 | +0.08(+1.08%) |
May 05, 2005 | 7.239 | 7.239 | 7.239 | 7.239 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.379 | 7.458 | 7.239 | 7.239 | 1,697 | -0.15(-2.01%) |
May 03, 2005 | 7.388 | 7.388 | 7.388 | 7.388 | 0 | +0.00(+0.00%) |
May 02, 2005 | 7.388 | 7.388 | 7.388 | 7.388 | 242 | -0.00(-0.06%) |
Apr 29, 2005 | 7.445 | 7.445 | 7.284 | 7.392 | 3,032 | -0.65(-8.05%) |
Apr 28, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.039 | 8.039 | 8.039 | 8.039 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 8.035 | 8.039 | 8.035 | 8.039 | 970 | +0.00(+0.00%) |
Apr 22, 2005 | 7.833 | 8.059 | 7.833 | 8.039 | 970 | +0.21(+2.74%) |
Apr 21, 2005 | 7.825 | 7.825 | 7.825 | 7.825 | 242 | +0.20(+2.59%) |
Apr 20, 2005 | 7.359 | 7.709 | 7.359 | 7.627 | 8,967 | +0.45(+6.29%) |
Apr 19, 2005 | 7.153 | 7.214 | 7.074 | 7.176 | 3,248 | -0.16(-2.16%) |
Apr 18, 2005 | 7.421 | 7.421 | 7.165 | 7.334 | 1,736 | -0.46(-5.87%) |
Apr 15, 2005 | 7.792 | 7.792 | 7.792 | 7.792 | 1,212 | +0.01(+0.11%) |
Apr 14, 2005 | 7.915 | 7.915 | 7.783 | 7.783 | 4,708 | -0.37(-4.55%) |
Apr 13, 2005 | 8.191 | 8.191 | 7.923 | 8.154 | 5,338 | -0.09(-1.10%) |
Apr 12, 2005 | 8.245 | 8.245 | 8.245 | 8.245 | 242 | +0.05(+0.65%) |
Apr 11, 2005 | 8.245 | 8.245 | 8.191 | 8.191 | 1,676 | -0.16(-1.88%) |
Apr 08, 2005 | 8.365 | 8.365 | 8.327 | 8.348 | 3,682 | -0.09(-1.08%) |
Apr 07, 2005 | 8.426 | 8.550 | 8.418 | 8.440 | 2,425 | +0.05(+0.60%) |
Apr 06, 2005 | 8.426 | 8.575 | 8.336 | 8.389 | 3,944 | -0.17(-1.97%) |
Apr 05, 2005 | 8.558 | 8.558 | 8.558 | 8.558 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 8.661 | 8.666 | 8.542 | 8.558 | 1,455 | +0.17(+1.99%) |
Apr 01, 2005 | 8.657 | 8.665 | 8.391 | 8.391 | 3,349 | -0.01(-0.07%) |
Mar 31, 2005 | 8.397 | 8.397 | 8.397 | 8.397 | 291 | -0.03(-0.30%) |
Mar 30, 2005 | 8.830 | 8.830 | 8.422 | 8.422 | 1,409 | -0.11(-1.26%) |
Mar 29, 2005 | 8.538 | 8.538 | 8.529 | 8.529 | 485 | -0.30(-3.36%) |
Mar 28, 2005 | 8.270 | 8.826 | 8.270 | 8.826 | 2,425 | +0.48(+5.72%) |
Mar 24, 2005 | 8.348 | 8.348 | 8.348 | 8.348 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 8.348 | 8.348 | 8.348 | 8.348 | 485 | +0.04(+0.50%) |
Mar 22, 2005 | 8.307 | 8.307 | 8.307 | 8.307 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.307 | 8.307 | 8.245 | 8.307 | 1,212 | -0.11(-1.31%) |
Mar 18, 2005 | 8.657 | 8.657 | 8.417 | 8.417 | 2,425 | -0.43(-4.81%) |
Mar 17, 2005 | 8.843 | 8.843 | 8.843 | 8.843 | 4,851 | +0.19(+2.14%) |
Mar 16, 2005 | 8.575 | 8.657 | 8.575 | 8.657 | 970 | +0.01(+0.14%) |
Mar 15, 2005 | 8.513 | 8.843 | 8.513 | 8.645 | 6,549 | -0.20(-2.23%) |
Mar 14, 2005 | 8.657 | 8.843 | 8.657 | 8.843 | 4,912 | +0.33(+3.92%) |
Mar 11, 2005 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 8.571 | 8.657 | 8.509 | 8.509 | 6,348 | -0.15(-1.71%) |
Mar 08, 2005 | 8.393 | 8.657 | 8.340 | 8.657 | 2,668 | +0.24(+2.84%) |
Mar 07, 2005 | 8.579 | 8.600 | 8.249 | 8.418 | 17,950 | +0.05(+0.54%) |
Mar 04, 2005 | 8.439 | 8.542 | 8.352 | 8.373 | 4,851 | -0.07(-0.88%) |
Mar 03, 2005 | 8.600 | 8.657 | 8.447 | 8.447 | 1,455 | +0.06(+0.69%) |
Mar 02, 2005 | 8.451 | 8.451 | 8.389 | 8.389 | 1,455 | -0.07(-0.88%) |