Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.800 | 9.430 | 8.800 | 9.150 | 56,796 | -0.08(-0.87%) |
May 27, 2005 | 9.200 | 9.250 | 9.000 | 9.230 | 28,830 | +0.01(+0.11%) |
May 26, 2005 | 9.400 | 9.480 | 8.950 | 9.220 | 62,888 | -0.18(-1.91%) |
May 25, 2005 | 9.500 | 9.500 | 9.000 | 9.400 | 23,464 | -0.20(-2.08%) |
May 24, 2005 | 9.510 | 9.600 | 9.300 | 9.600 | 1,400 | +0.09(+0.95%) |
May 23, 2005 | 9.500 | 9.940 | 9.500 | 9.510 | 2,661 | -0.04(-0.42%) |
May 20, 2005 | 9.750 | 9.750 | 9.550 | 9.550 | 1,700 | -0.20(-2.05%) |
May 19, 2005 | 9.600 | 9.750 | 9.500 | 9.750 | 4,469 | +0.00(+0.00%) |
May 18, 2005 | 9.990 | 9.990 | 9.560 | 9.750 | 5,400 | +0.07(+0.72%) |
May 17, 2005 | 10.00 | 10.00 | 9.610 | 9.680 | 2,213 | -0.32(-3.20%) |
May 16, 2005 | 10.00 | 10.00 | 9.810 | 10.00 | 2,613 | -0.18(-1.77%) |
May 13, 2005 | 10.56 | 10.56 | 10.01 | 10.18 | 9,620 | +0.18(+1.80%) |
May 12, 2005 | 10.00 | 10.00 | 9.890 | 10.00 | 2,739 | +0.00(+0.00%) |
May 11, 2005 | 10.45 | 10.45 | 10.00 | 10.00 | 31,852 | -0.30(-2.91%) |
May 10, 2005 | 10.14 | 10.44 | 10.00 | 10.30 | 7,413 | +0.22(+2.18%) |
May 09, 2005 | 9.550 | 10.08 | 9.550 | 10.08 | 7,665 | +0.43(+4.46%) |
May 06, 2005 | 9.650 | 9.670 | 9.510 | 9.650 | 6,218 | +0.00(+0.00%) |
May 05, 2005 | 9.420 | 10.15 | 9.420 | 9.650 | 8,307 | +0.23(+2.44%) |
May 04, 2005 | 9.500 | 9.520 | 9.410 | 9.420 | 21,912 | -0.10(-1.05%) |
May 03, 2005 | 9.500 | 9.750 | 9.500 | 9.520 | 6,904 | -0.12(-1.24%) |
May 02, 2005 | 10.09 | 10.09 | 9.500 | 9.640 | 13,807 | -0.19(-1.93%) |
Apr 29, 2005 | 9.510 | 10.05 | 9.510 | 9.830 | 15,000 | -0.07(-0.71%) |
Apr 28, 2005 | 10.02 | 10.02 | 9.510 | 9.900 | 6,246 | -0.12(-1.20%) |
Apr 27, 2005 | 9.150 | 10.25 | 9.150 | 10.02 | 15,659 | +0.82(+8.91%) |
Apr 26, 2005 | 9.080 | 9.300 | 8.950 | 9.200 | 48,350 | +0.09(+0.99%) |
Apr 25, 2005 | 9.520 | 9.538 | 8.900 | 9.110 | 75,800 | -0.64(-6.56%) |
Apr 22, 2005 | 10.02 | 10.02 | 9.500 | 9.750 | 38,765 | -0.25(-2.50%) |
Apr 21, 2005 | 10.70 | 10.70 | 9.800 | 10.00 | 31,442 | -0.70(-6.54%) |
Apr 20, 2005 | 10.60 | 10.84 | 10.60 | 10.70 | 1,659 | -0.03(-0.28%) |
Apr 19, 2005 | 10.55 | 10.97 | 10.55 | 10.73 | 5,150 | -0.26(-2.37%) |
Apr 18, 2005 | 11.00 | 11.05 | 10.55 | 10.99 | 13,986 | -0.01(-0.09%) |
Apr 15, 2005 | 11.24 | 11.24 | 11.00 | 11.00 | 16,300 | -0.05(-0.45%) |
Apr 14, 2005 | 11.06 | 11.15 | 11.00 | 11.05 | 3,450 | +0.02(+0.18%) |
Apr 13, 2005 | 11.00 | 11.24 | 11.00 | 11.03 | 19,677 | +0.03(+0.27%) |
Apr 12, 2005 | 10.90 | 11.19 | 10.90 | 11.00 | 7,038 | -0.07(-0.63%) |
Apr 11, 2005 | 11.00 | 11.44 | 11.00 | 11.07 | 16,183 | +0.07(+0.64%) |
Apr 08, 2005 | 11.00 | 11.09 | 11.00 | 11.00 | 22,200 | -0.02(-0.18%) |
Apr 07, 2005 | 11.05 | 11.10 | 11.00 | 11.02 | 22,900 | +0.02(+0.18%) |
Apr 06, 2005 | 11.00 | 11.10 | 11.00 | 11.00 | 112,336 | -0.10(-0.90%) |
Apr 05, 2005 | 11.25 | 11.37 | 11.00 | 11.10 | 30,267 | -0.16(-1.42%) |
Apr 04, 2005 | 11.25 | 11.39 | 11.25 | 11.26 | 3,800 | -0.03(-0.27%) |
Apr 01, 2005 | 11.30 | 11.45 | 11.25 | 11.29 | 6,144 | +0.05(+0.44%) |
Mar 31, 2005 | 11.21 | 11.42 | 11.21 | 11.24 | 1,998 | -0.22(-1.92%) |
Mar 30, 2005 | 11.39 | 11.46 | 10.80 | 11.46 | 15,641 | +0.23(+2.05%) |
Mar 29, 2005 | 11.50 | 11.50 | 10.46 | 11.23 | 89,894 | -0.23(-2.01%) |
Mar 28, 2005 | 11.40 | 11.51 | 11.40 | 11.46 | 7,392 | +0.06(+0.53%) |
Mar 24, 2005 | 11.45 | 11.50 | 11.40 | 11.40 | 18,904 | -0.10(-0.87%) |
Mar 23, 2005 | 11.40 | 11.50 | 11.40 | 11.50 | 43,797 | +0.05(+0.44%) |
Mar 22, 2005 | 11.52 | 11.52 | 11.07 | 11.45 | 86,952 | -0.07(-0.61%) |
Mar 21, 2005 | 11.49 | 11.52 | 11.40 | 11.52 | 40,640 | +0.02(+0.17%) |
Mar 18, 2005 | 11.50 | 11.53 | 11.40 | 11.50 | 29,476 | -0.02(-0.17%) |
Mar 17, 2005 | 11.46 | 11.52 | 11.40 | 11.52 | 25,873 | +0.02(+0.17%) |
Mar 16, 2005 | 11.55 | 11.55 | 11.26 | 11.50 | 74,873 | +0.00(+0.00%) |