Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.754 | 9.754 | 9.754 | 9.754 | 49,909 | -0.15(-1.47%) |
May 27, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 3,400 | +0.00(+0.00%) |
May 26, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 3,400 | -0.10(-1.00%) |
May 25, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 35,400 | +0.00(+0.00%) |
May 24, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.11(+1.08%) |
May 23, 2005 | 9.893 | 9.893 | 9.893 | 9.893 | 49,904 | +0.00(+0.00%) |
May 20, 2005 | 9.893 | 9.893 | 9.893 | 9.893 | 49,904 | +0.04(+0.42%) |
May 19, 2005 | 9.852 | 9.852 | 9.824 | 9.852 | 209,933 | +0.19(+1.98%) |
May 17, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 1,888 | +0.00(+0.00%) |
May 16, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 1,888 | +0.00(+0.00%) |
May 13, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 1,888 | +0.00(+0.00%) |
May 12, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 266 | +0.00(+0.00%) |
May 11, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 266 | +0.00(+0.00%) |
May 10, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 266 | +0.00(+0.00%) |
May 09, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 266 | +0.00(+0.00%) |
May 06, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 75,000 | +0.00(+0.00%) |
May 05, 2005 | 9.660 | 9.660 | 9.650 | 9.660 | 75,000 | +0.15(+1.58%) |
May 04, 2005 | 9.510 | 9.519 | 9.500 | 9.510 | 160,123 | +0.00(+0.00%) |
May 03, 2005 | 9.510 | 9.519 | 9.500 | 9.510 | 160,123 | +0.05(+0.57%) |
May 02, 2005 | 9.456 | 9.523 | 9.456 | 9.456 | 155,393 | +0.00(+0.00%) |
Apr 29, 2005 | 9.456 | 9.523 | 9.456 | 9.456 | 155,393 | -0.04(-0.47%) |
Apr 28, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 250 | +0.00(+0.00%) |
Apr 27, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 250 | -0.24(-2.47%) |
Apr 26, 2005 | 9.741 | 9.741 | 9.741 | 9.741 | 359 | +0.04(+0.42%) |
Apr 25, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 22, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 21, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 20, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 19, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 18, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 15, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 14, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 13, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 12, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 11, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 08, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 07, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 06, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.00(+0.00%) |
Apr 05, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 402 | +0.15(+1.57%) |
Apr 04, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Apr 01, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 31, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 30, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 29, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 28, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 24, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 23, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 22, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 21, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 18, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.00(+0.00%) |
Mar 17, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 401 | +0.05(+0.53%) |
Mar 16, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 7,340 | +0.00(+0.00%) |
Mar 15, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 7,340 | +0.00(+0.00%) |
Mar 14, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 7,340 | +0.00(+0.00%) |
Mar 11, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 7,340 | +0.00(+0.00%) |
Mar 10, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 7,340 | +0.00(+0.00%) |
Mar 09, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 7,340 | +0.00(+0.00%) |
Mar 08, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 7,340 | -0.05(-0.52%) |
Mar 07, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 1,570 | +0.00(+0.00%) |
Mar 04, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 1,570 | +0.00(+0.00%) |
Mar 03, 2005 | 9.550 | 9.708 | 9.550 | 9.550 | 7,930 | +0.00(+0.00%) |
Mar 02, 2005 | 9.550 | 9.708 | 9.550 | 9.550 | 7,930 | -941.10(-99.00%) |