Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.093 | 9.098 | 9.020 | 9.098 | 46,625 | +0.01(+0.15%) |
May 27, 2005 | 9.107 | 9.107 | 9.038 | 9.084 | 46,841 | -0.01(-0.15%) |
May 26, 2005 | 9.084 | 9.130 | 9.070 | 9.098 | 84,141 | -0.10(-1.10%) |
May 25, 2005 | 9.223 | 9.227 | 9.153 | 9.199 | 523,935 | -0.02(-0.25%) |
May 24, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 166,115 | +0.00(+0.00%) |
May 23, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 161,561 | +0.00(+0.00%) |
May 20, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 42,721 | +0.00(+0.00%) |
May 19, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 73,515 | +0.00(+0.00%) |
May 18, 2005 | 9.227 | 9.227 | 9.223 | 9.223 | 89,129 | +0.00(+0.00%) |
May 17, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 37,733 | +0.00(+0.00%) |
May 16, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 78,069 | +0.00(+0.00%) |
May 13, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 6,505 | +0.00(+0.00%) |
May 12, 2005 | 9.227 | 9.227 | 9.223 | 9.223 | 50,745 | -0.00(-0.05%) |
May 11, 2005 | 9.223 | 9.227 | 9.223 | 9.227 | 35,131 | +0.00(+0.05%) |
May 10, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 13,879 | +0.00(+0.00%) |
May 09, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 61,154 | +0.00(+0.00%) |
May 06, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 19,083 | -0.01(-0.10%) |
May 05, 2005 | 9.223 | 9.232 | 9.223 | 9.232 | 44,456 | +0.01(+0.10%) |
May 04, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 251,558 | +0.00(+0.00%) |
May 03, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 48,576 | -0.00(-0.05%) |
May 02, 2005 | 9.227 | 9.246 | 9.223 | 9.227 | 9,758 | +0.00(+0.05%) |
Apr 29, 2005 | 9.227 | 9.227 | 9.223 | 9.223 | 60,504 | +0.00(+0.00%) |
Apr 28, 2005 | 9.227 | 9.255 | 9.223 | 9.223 | 87,177 | +0.00(+0.00%) |
Apr 27, 2005 | 9.223 | 9.246 | 9.223 | 9.223 | 156,356 | +0.12(+1.27%) |
Apr 26, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |