Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.400 | 7.680 | 7.040 | 7.040 | 3,470 | -0.16(-2.22%) |
May 27, 2005 | 6.800 | 7.400 | 6.800 | 7.200 | 9,704 | +0.56(+8.43%) |
May 26, 2005 | 6.360 | 6.680 | 6.360 | 6.640 | 15,562 | +0.40(+6.42%) |
May 25, 2005 | 6.060 | 6.640 | 6.060 | 6.240 | 7,362 | -0.20(-3.11%) |
May 24, 2005 | 7.360 | 7.360 | 6.080 | 6.440 | 23,850 | -0.96(-12.97%) |
May 23, 2005 | 7.800 | 8.160 | 7.120 | 7.400 | 3,664 | +0.00(+0.00%) |
May 20, 2005 | 7.640 | 7.640 | 7.400 | 7.400 | 1,225 | -0.08(-1.07%) |
May 19, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 18, 2005 | 7.480 | 7.636 | 7.440 | 7.480 | 4,925 | +0.16(+2.19%) |
May 17, 2005 | 7.720 | 7.720 | 7.160 | 7.320 | 3,962 | -0.24(-3.17%) |
May 16, 2005 | 7.560 | 7.680 | 7.520 | 7.560 | 4,425 | +0.12(+1.61%) |
May 13, 2005 | 7.240 | 7.760 | 7.160 | 7.440 | 3,585 | -0.24(-3.12%) |
May 12, 2005 | 7.600 | 7.680 | 7.600 | 7.680 | 425 | +0.08(+1.05%) |
May 11, 2005 | 7.640 | 7.816 | 7.600 | 7.600 | 2,388 | -0.08(-1.04%) |
May 10, 2005 | 7.640 | 7.720 | 7.440 | 7.680 | 3,500 | +0.04(+0.52%) |
May 09, 2005 | 7.920 | 7.956 | 7.000 | 7.640 | 1,115 | -0.26(-3.24%) |
May 06, 2005 | 7.800 | 8.080 | 7.200 | 7.896 | 1,372 | +0.09(+1.18%) |
May 05, 2005 | 7.400 | 8.040 | 7.360 | 7.804 | 4,079 | +0.20(+2.68%) |
May 04, 2005 | 7.400 | 7.640 | 7.360 | 7.600 | 13,990 | +0.20(+2.70%) |
May 03, 2005 | 7.440 | 7.600 | 7.400 | 7.400 | 16,537 | -0.32(-4.15%) |
May 02, 2005 | 7.560 | 7.800 | 7.520 | 7.720 | 16,043 | +0.32(+4.32%) |
Apr 29, 2005 | 7.040 | 7.756 | 7.040 | 7.400 | 13,934 | +0.20(+2.78%) |
Apr 28, 2005 | 7.880 | 8.120 | 7.000 | 7.200 | 24,585 | -1.00(-12.20%) |
Apr 27, 2005 | 9.000 | 9.076 | 7.720 | 8.200 | 19,150 | -0.92(-10.09%) |
Apr 26, 2005 | 10.72 | 10.72 | 8.800 | 9.120 | 21,096 | -0.68(-6.94%) |
Apr 25, 2005 | 9.440 | 9.960 | 9.440 | 9.800 | 687 | +0.04(+0.41%) |
Apr 22, 2005 | 9.680 | 9.800 | 9.680 | 9.760 | 300 | -0.24(-2.40%) |
Apr 21, 2005 | 10.00 | 10.12 | 9.960 | 10.00 | 1,375 | +0.04(+0.40%) |
Apr 20, 2005 | 10.00 | 10.48 | 9.960 | 9.960 | 675 | +0.08(+0.81%) |
Apr 19, 2005 | 10.16 | 10.16 | 9.880 | 9.880 | 262 | -0.32(-3.14%) |
Apr 18, 2005 | 10.52 | 10.52 | 9.920 | 10.20 | 2,188 | +0.20(+2.00%) |
Apr 15, 2005 | 9.800 | 10.00 | 9.680 | 10.00 | 2,975 | -0.16(-1.57%) |
Apr 14, 2005 | 10.40 | 10.40 | 9.680 | 10.16 | 4,321 | -0.24(-2.31%) |
Apr 13, 2005 | 11.08 | 11.08 | 10.28 | 10.40 | 375 | +0.20(+1.96%) |
Apr 12, 2005 | 10.20 | 10.32 | 10.00 | 10.20 | 2,550 | -0.39(-3.66%) |
Apr 11, 2005 | 10.04 | 11.12 | 10.00 | 10.59 | 1,525 | +0.31(+3.04%) |
Apr 08, 2005 | 9.600 | 10.28 | 9.600 | 10.28 | 3,150 | +0.27(+2.68%) |
Apr 07, 2005 | 9.960 | 10.01 | 9.680 | 10.01 | 1,452 | -0.07(-0.71%) |
Apr 06, 2005 | 9.920 | 10.16 | 9.680 | 10.08 | 3,012 | +0.16(+1.61%) |
Apr 05, 2005 | 10.40 | 10.46 | 9.920 | 9.920 | 2,081 | -0.08(-0.80%) |
Apr 04, 2005 | 10.04 | 10.84 | 9.920 | 10.00 | 2,631 | -0.16(-1.57%) |
Apr 01, 2005 | 10.08 | 10.52 | 10.04 | 10.16 | 2,425 | -0.04(-0.39%) |
Mar 31, 2005 | 10.44 | 10.44 | 10.04 | 10.20 | 1,938 | -0.56(-5.20%) |
Mar 30, 2005 | 10.04 | 10.76 | 10.00 | 10.76 | 896 | +0.52(+5.08%) |
Mar 29, 2005 | 10.48 | 10.56 | 9.840 | 10.24 | 3,200 | -0.28(-2.66%) |
Mar 28, 2005 | 9.760 | 10.64 | 9.760 | 10.52 | 1,358 | +0.32(+3.14%) |
Mar 24, 2005 | 9.840 | 10.40 | 9.840 | 10.20 | 8,690 | -0.36(-3.41%) |
Mar 23, 2005 | 10.20 | 10.56 | 9.800 | 10.56 | 8,363 | -0.12(-1.12%) |
Mar 22, 2005 | 10.64 | 10.68 | 10.28 | 10.68 | 3,741 | -0.08(-0.74%) |
Mar 21, 2005 | 11.24 | 11.40 | 10.52 | 10.76 | 9,319 | -0.80(-6.92%) |
Mar 18, 2005 | 11.20 | 11.84 | 11.20 | 11.56 | 3,127 | +0.32(+2.81%) |
Mar 17, 2005 | 11.24 | 11.24 | 11.24 | 11.24 | 75 | -0.44(-3.73%) |
Mar 16, 2005 | 11.48 | 11.68 | 11.40 | 11.68 | 5,500 | +0.12(+1.04%) |
Mar 15, 2005 | 12.00 | 12.00 | 11.44 | 11.56 | 1,350 | -0.40(-3.34%) |
Mar 14, 2005 | 11.44 | 12.00 | 11.44 | 11.96 | 3,768 | -0.44(-3.55%) |
Mar 11, 2005 | 11.96 | 12.40 | 11.88 | 12.40 | 1,657 | +0.80(+6.93%) |
Mar 10, 2005 | 11.60 | 11.72 | 11.60 | 11.60 | 4,674 | -0.20(-1.73%) |
Mar 09, 2005 | 12.20 | 12.44 | 11.80 | 11.80 | 2,170 | -0.40(-3.28%) |
Mar 08, 2005 | 12.00 | 12.60 | 12.00 | 12.20 | 4,437 | +0.20(+1.67%) |
Mar 07, 2005 | 12.32 | 12.60 | 11.32 | 12.00 | 10,678 | -0.32(-2.60%) |
Mar 04, 2005 | 12.36 | 12.48 | 12.28 | 12.32 | 2,628 | -0.08(-0.65%) |
Mar 03, 2005 | 12.52 | 12.52 | 12.04 | 12.40 | 4,532 | +0.20(+1.64%) |
Mar 02, 2005 | 11.68 | 12.20 | 11.68 | 12.20 | 3,425 | -0.04(-0.33%) |