Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.960 | 8.060 | 7.570 | 7.870 | 448,612 | -0.10(-1.25%) |
May 27, 2005 | 7.980 | 8.120 | 7.800 | 7.970 | 167,691 | -0.08(-0.99%) |
May 26, 2005 | 8.090 | 8.180 | 7.910 | 8.050 | 265,875 | -0.05(-0.62%) |
May 25, 2005 | 8.210 | 8.350 | 7.910 | 8.100 | 388,234 | -0.25(-2.99%) |
May 24, 2005 | 8.480 | 8.640 | 7.940 | 8.350 | 628,700 | -0.25(-2.91%) |
May 23, 2005 | 7.960 | 8.630 | 7.850 | 8.600 | 491,968 | +0.75(+9.55%) |
May 20, 2005 | 7.890 | 7.930 | 7.800 | 7.850 | 170,111 | -0.05(-0.63%) |
May 19, 2005 | 8.080 | 8.100 | 7.760 | 7.900 | 244,549 | -0.24(-2.95%) |
May 18, 2005 | 7.710 | 8.140 | 7.700 | 8.140 | 212,000 | +0.36(+4.63%) |
May 17, 2005 | 7.550 | 7.840 | 7.290 | 7.780 | 377,323 | +0.23(+3.05%) |
May 16, 2005 | 6.790 | 7.830 | 6.640 | 7.550 | 533,380 | +0.76(+11.19%) |
May 13, 2005 | 6.420 | 6.990 | 6.310 | 6.790 | 1,122,587 | -0.88(-11.47%) |
May 12, 2005 | 7.990 | 8.210 | 7.560 | 7.670 | 225,528 | -0.28(-3.52%) |
May 11, 2005 | 8.150 | 8.240 | 7.850 | 7.950 | 225,745 | -0.21(-2.57%) |
May 10, 2005 | 8.390 | 8.600 | 8.100 | 8.160 | 126,809 | -0.21(-2.51%) |
May 09, 2005 | 8.490 | 8.690 | 8.170 | 8.370 | 317,071 | +0.09(+1.09%) |
May 06, 2005 | 8.100 | 8.400 | 7.900 | 8.280 | 135,027 | +0.28(+3.50%) |
May 05, 2005 | 8.000 | 8.170 | 7.920 | 8.000 | 101,572 | -0.02(-0.25%) |
May 04, 2005 | 7.970 | 8.160 | 7.810 | 8.020 | 160,838 | +0.16(+2.04%) |
May 03, 2005 | 8.000 | 8.000 | 7.760 | 7.860 | 125,868 | -0.07(-0.88%) |
May 02, 2005 | 8.000 | 8.150 | 7.710 | 7.930 | 290,683 | +0.28(+3.66%) |
Apr 29, 2005 | 7.880 | 8.020 | 7.490 | 7.650 | 462,109 | -0.23(-2.92%) |
Apr 28, 2005 | 8.340 | 8.500 | 7.850 | 7.880 | 276,177 | -0.55(-6.52%) |
Apr 27, 2005 | 8.500 | 8.570 | 8.400 | 8.430 | 140,053 | -0.01(-0.12%) |
Apr 26, 2005 | 8.630 | 8.720 | 8.340 | 8.440 | 148,097 | -0.16(-1.86%) |
Apr 25, 2005 | 8.560 | 9.010 | 8.520 | 8.600 | 146,183 | +0.08(+0.94%) |
Apr 22, 2005 | 9.040 | 9.210 | 8.430 | 8.520 | 269,425 | -0.56(-6.17%) |
Apr 21, 2005 | 8.870 | 9.150 | 8.870 | 9.080 | 111,800 | +0.28(+3.18%) |
Apr 20, 2005 | 8.820 | 9.240 | 8.730 | 8.800 | 236,298 | +0.12(+1.38%) |
Apr 19, 2005 | 8.520 | 8.830 | 8.520 | 8.680 | 151,988 | +0.01(+0.12%) |
Apr 18, 2005 | 8.660 | 8.860 | 8.340 | 8.670 | 253,718 | -0.09(-1.03%) |
Apr 15, 2005 | 8.980 | 8.990 | 8.300 | 8.760 | 409,718 | -0.21(-2.34%) |
Apr 14, 2005 | 8.830 | 9.150 | 8.660 | 8.970 | 410,015 | +0.10(+1.13%) |
Apr 13, 2005 | 9.420 | 9.470 | 8.670 | 8.870 | 499,902 | -0.61(-6.43%) |
Apr 12, 2005 | 9.750 | 9.760 | 9.340 | 9.480 | 340,150 | -0.28(-2.87%) |
Apr 11, 2005 | 10.01 | 10.12 | 9.740 | 9.760 | 143,317 | -0.24(-2.40%) |
Apr 08, 2005 | 10.39 | 10.50 | 9.900 | 10.00 | 157,388 | -0.34(-3.29%) |
Apr 07, 2005 | 10.30 | 10.40 | 10.15 | 10.34 | 127,707 | +0.14(+1.37%) |
Apr 06, 2005 | 10.03 | 10.29 | 10.00 | 10.20 | 171,555 | +0.20(+2.00%) |
Apr 05, 2005 | 10.35 | 10.50 | 9.900 | 10.00 | 245,726 | -0.30(-2.91%) |
Apr 04, 2005 | 10.49 | 10.49 | 9.814 | 10.30 | 386,713 | -0.15(-1.44%) |
Apr 01, 2005 | 10.76 | 11.00 | 10.45 | 10.45 | 224,680 | -0.17(-1.60%) |
Mar 31, 2005 | 10.28 | 10.87 | 10.28 | 10.62 | 297,365 | +0.31(+3.06%) |
Mar 30, 2005 | 10.20 | 10.38 | 10.05 | 10.30 | 172,806 | +0.17(+1.73%) |
Mar 29, 2005 | 10.18 | 10.31 | 10.10 | 10.13 | 181,264 | -0.07(-0.69%) |
Mar 28, 2005 | 10.30 | 10.60 | 10.05 | 10.20 | 199,553 | -0.09(-0.87%) |
Mar 24, 2005 | 10.11 | 10.40 | 10.11 | 10.29 | 324,246 | +0.28(+2.80%) |
Mar 23, 2005 | 10.52 | 10.54 | 9.850 | 10.01 | 284,027 | -0.55(-5.21%) |
Mar 22, 2005 | 10.54 | 10.82 | 10.26 | 10.56 | 219,353 | -0.09(-0.85%) |
Mar 21, 2005 | 10.48 | 11.30 | 10.26 | 10.65 | 288,226 | +0.18(+1.72%) |
Mar 18, 2005 | 11.20 | 11.22 | 10.04 | 10.47 | 564,033 | -0.75(-6.68%) |
Mar 17, 2005 | 10.90 | 11.29 | 10.72 | 11.22 | 541,950 | +0.24(+2.19%) |
Mar 16, 2005 | 10.36 | 11.25 | 10.22 | 10.98 | 1,838,696 | +1.68(+18.08%) |
Mar 15, 2005 | 9.420 | 9.540 | 9.140 | 9.299 | 442,233 | -0.15(-1.60%) |
Mar 14, 2005 | 9.700 | 9.700 | 9.130 | 9.450 | 372,924 | -0.21(-2.17%) |
Mar 11, 2005 | 9.910 | 10.02 | 9.380 | 9.660 | 384,048 | -0.29(-2.91%) |
Mar 10, 2005 | 10.19 | 10.30 | 9.170 | 9.950 | 1,497,088 | -0.58(-5.51%) |
Mar 09, 2005 | 10.59 | 10.76 | 10.44 | 10.53 | 214,121 | -0.09(-0.85%) |
Mar 08, 2005 | 11.13 | 11.13 | 10.40 | 10.62 | 982,668 | -0.53(-4.75%) |
Mar 07, 2005 | 11.57 | 11.57 | 11.01 | 11.15 | 230,871 | -0.26(-2.28%) |
Mar 04, 2005 | 11.62 | 11.76 | 11.27 | 11.41 | 241,278 | -0.21(-1.81%) |
Mar 03, 2005 | 11.64 | 11.86 | 11.12 | 11.62 | 445,359 | -0.07(-0.60%) |
Mar 02, 2005 | 11.68 | 11.87 | 11.46 | 11.69 | 258,034 | -0.05(-0.43%) |