Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.049 | 9.049 | 8.857 | 8.865 | 24,192 | +0.15(+1.77%) |
May 27, 2005 | 8.726 | 8.734 | 8.688 | 8.711 | 4,552 | +0.04(+0.44%) |
May 26, 2005 | 8.649 | 8.680 | 8.649 | 8.672 | 650 | -0.01(-0.09%) |
May 25, 2005 | 8.680 | 8.680 | 8.649 | 8.680 | 4,162 | +0.00(+0.00%) |
May 24, 2005 | 8.642 | 8.680 | 8.626 | 8.680 | 1,040 | -0.04(-0.44%) |
May 23, 2005 | 8.726 | 8.726 | 8.680 | 8.718 | 3,381 | +0.07(+0.80%) |
May 20, 2005 | 8.457 | 8.649 | 8.434 | 8.649 | 6,113 | +0.19(+2.27%) |
May 19, 2005 | 8.649 | 8.665 | 8.457 | 8.457 | 18,339 | -0.15(-1.70%) |
May 18, 2005 | 8.495 | 8.626 | 8.457 | 8.603 | 28,094 | +0.15(+1.82%) |
May 17, 2005 | 8.442 | 8.449 | 8.365 | 8.449 | 35,378 | -0.01(-0.09%) |
May 16, 2005 | 8.657 | 8.657 | 8.449 | 8.457 | 39,280 | -0.19(-2.22%) |
May 13, 2005 | 8.880 | 8.880 | 8.649 | 8.649 | 28,875 | -0.25(-2.77%) |
May 12, 2005 | 8.995 | 8.995 | 8.888 | 8.895 | 18,469 | -0.06(-0.69%) |
May 11, 2005 | 9.080 | 9.080 | 8.926 | 8.957 | 11,706 | -0.05(-0.51%) |
May 10, 2005 | 9.026 | 9.034 | 8.995 | 9.003 | 40,191 | -0.02(-0.26%) |
May 09, 2005 | 9.234 | 9.234 | 9.003 | 9.026 | 16,128 | -0.21(-2.25%) |
May 06, 2005 | 9.310 | 9.310 | 9.226 | 9.234 | 26,404 | -0.07(-0.74%) |
May 05, 2005 | 9.134 | 9.395 | 9.134 | 9.303 | 38,240 | +0.26(+2.89%) |
May 04, 2005 | 8.995 | 9.049 | 8.995 | 9.041 | 10,015 | +0.05(+0.60%) |
May 03, 2005 | 9.041 | 9.049 | 8.988 | 8.988 | 14,047 | -0.05(-0.51%) |
May 02, 2005 | 9.226 | 9.264 | 9.034 | 9.034 | 64,514 | -0.37(-3.92%) |
Apr 29, 2005 | 9.426 | 9.426 | 9.380 | 9.403 | 1,300 | +0.00(+0.00%) |
Apr 28, 2005 | 9.449 | 9.449 | 9.403 | 9.403 | 9,885 | -0.05(-0.49%) |
Apr 27, 2005 | 9.449 | 9.457 | 9.387 | 9.449 | 22,371 | -0.03(-0.32%) |
Apr 26, 2005 | 9.457 | 9.480 | 9.449 | 9.480 | 20,681 | +0.02(+0.24%) |
Apr 25, 2005 | 9.433 | 9.472 | 9.433 | 9.457 | 9,234 | +0.04(+0.41%) |
Apr 22, 2005 | 9.695 | 9.722 | 9.418 | 9.418 | 16,518 | -0.28(-2.85%) |
Apr 21, 2005 | 9.710 | 9.718 | 9.687 | 9.695 | 13,917 | -0.02(-0.16%) |
Apr 20, 2005 | 9.610 | 9.710 | 9.610 | 9.710 | 65,164 | +0.10(+1.04%) |
Apr 19, 2005 | 9.610 | 9.626 | 9.610 | 9.610 | 17,559 | -0.04(-0.40%) |
Apr 18, 2005 | 9.956 | 9.956 | 9.621 | 9.649 | 47,735 | -0.31(-3.09%) |
Apr 15, 2005 | 9.995 | 9.995 | 9.949 | 9.956 | 17,429 | -0.04(-0.38%) |
Apr 14, 2005 | 9.995 | 10.00 | 9.987 | 9.995 | 27,314 | +0.00(+0.00%) |
Apr 13, 2005 | 10.11 | 10.11 | 9.995 | 9.995 | 7,023 | -0.14(-1.37%) |
Apr 12, 2005 | 10.19 | 10.19 | 10.13 | 10.13 | 1,951 | +0.06(+0.61%) |
Apr 11, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 2,991 | +0.00(+0.00%) |
Apr 08, 2005 | 10.07 | 10.13 | 10.07 | 10.07 | 24,062 | +0.00(+0.00%) |
Apr 07, 2005 | 10.16 | 10.20 | 10.06 | 10.07 | 8,194 | -0.09(-0.91%) |
Apr 06, 2005 | 10.16 | 10.19 | 10.16 | 10.16 | 1,951 | +0.00(+0.00%) |
Apr 05, 2005 | 10.07 | 10.22 | 10.07 | 10.16 | 16,909 | +0.07(+0.69%) |
Apr 04, 2005 | 10.14 | 10.14 | 10.06 | 10.09 | 15,478 | -0.05(-0.53%) |
Apr 01, 2005 | 10.40 | 10.40 | 10.15 | 10.15 | 14,307 | -0.25(-2.44%) |
Mar 31, 2005 | 10.41 | 10.41 | 10.39 | 10.40 | 1,170 | +0.00(+0.00%) |
Mar 30, 2005 | 10.54 | 10.61 | 10.40 | 10.40 | 7,934 | -0.22(-2.10%) |
Mar 29, 2005 | 10.50 | 10.67 | 10.50 | 10.63 | 2,601 | +0.13(+1.25%) |
Mar 28, 2005 | 10.37 | 10.49 | 10.34 | 10.49 | 8,324 | +0.17(+1.64%) |
Mar 24, 2005 | 10.21 | 10.36 | 10.21 | 10.33 | 8,324 | +0.12(+1.13%) |
Mar 23, 2005 | 10.23 | 10.23 | 10.21 | 10.21 | 1,560 | -0.08(-0.75%) |
Mar 22, 2005 | 10.24 | 10.29 | 10.24 | 10.29 | 1,300 | -0.02(-0.15%) |
Mar 21, 2005 | 10.23 | 10.30 | 10.21 | 10.30 | 1,690 | +0.09(+0.90%) |
Mar 18, 2005 | 10.23 | 10.26 | 10.21 | 10.21 | 4,552 | -0.07(-0.67%) |
Mar 17, 2005 | 10.28 | 10.32 | 10.23 | 10.28 | 4,422 | +0.02(+0.15%) |
Mar 16, 2005 | 10.28 | 10.28 | 10.23 | 10.26 | 3,511 | +0.05(+0.48%) |
Mar 15, 2005 | 10.24 | 10.24 | 10.16 | 10.21 | 11,706 | -0.09(-0.85%) |
Mar 14, 2005 | 10.28 | 10.30 | 10.28 | 10.30 | 3,251 | +0.02(+0.22%) |
Mar 11, 2005 | 10.28 | 10.32 | 10.25 | 10.28 | 7,544 | +0.00(+0.00%) |
Mar 10, 2005 | 10.34 | 10.34 | 10.26 | 10.28 | 16,258 | -0.02(-0.15%) |
Mar 09, 2005 | 10.15 | 10.29 | 10.15 | 10.29 | 11,316 | +0.05(+0.53%) |
Mar 08, 2005 | 10.26 | 10.27 | 10.19 | 10.24 | 92,219 | -0.02(-0.23%) |
Mar 07, 2005 | 10.16 | 10.28 | 10.16 | 10.26 | 35,378 | +0.11(+1.06%) |
Mar 04, 2005 | 10.16 | 10.17 | 10.09 | 10.16 | 10,405 | +0.01(+0.08%) |
Mar 03, 2005 | 10.11 | 10.15 | 10.09 | 10.15 | 9,885 | +0.05(+0.53%) |
Mar 02, 2005 | 10.09 | 10.13 | 10.09 | 10.09 | 3,641 | +0.00(+0.00%) |