Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.02 | 10.02 | 9.857 | 9.881 | 51,215 | -0.14(-1.38%) |
May 27, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 1,725 | +0.08(+0.82%) |
May 26, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) |
May 25, 2005 | 9.914 | 9.954 | 9.914 | 9.938 | 5,963 | +0.02(+0.25%) |
May 24, 2005 | 9.857 | 9.914 | 9.857 | 9.914 | 7,025 | -0.08(-0.81%) |
May 23, 2005 | 9.857 | 9.995 | 9.857 | 9.995 | 3,956 | +0.01(+0.08%) |
May 20, 2005 | 9.987 | 9.987 | 9.987 | 9.987 | 1,064 | -0.03(-0.32%) |
May 19, 2005 | 10.00 | 10.02 | 10.00 | 10.02 | 739 | +0.00(+0.00%) |
May 17, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 1,232 | +0.00(+0.00%) |
May 16, 2005 | 9.857 | 10.02 | 9.857 | 10.02 | 2,126 | +0.00(+0.00%) |
May 13, 2005 | 10.15 | 10.15 | 9.833 | 10.02 | 3,902 | +0.16(+1.65%) |
May 12, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 0 | +0.00(+0.00%) |
May 11, 2005 | 9.938 | 9.979 | 9.857 | 9.857 | 8,867 | +0.04(+0.41%) |
May 10, 2005 | 9.938 | 9.938 | 9.816 | 9.816 | 438 | +0.00(+0.00%) |
May 09, 2005 | 9.918 | 9.918 | 9.816 | 9.816 | 22,803 | -0.08(-0.82%) |
May 06, 2005 | 9.898 | 9.938 | 9.898 | 9.898 | 34,729 | +0.00(+0.00%) |
May 05, 2005 | 9.938 | 9.938 | 9.898 | 9.898 | 2,095 | +0.04(+0.41%) |
May 04, 2005 | 9.857 | 9.868 | 9.857 | 9.857 | 1,602 | +0.00(+0.00%) |
May 03, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 1,972 | +0.00(+0.00%) |
May 02, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 6,532 | -0.04(-0.41%) |
Apr 29, 2005 | 9.898 | 9.922 | 9.898 | 9.898 | 2,835 | +0.04(+0.41%) |
Apr 28, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 246 | +0.00(+0.00%) |
Apr 27, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 3,779 | +0.00(+0.00%) |
Apr 26, 2005 | 9.857 | 9.865 | 9.857 | 9.857 | 8,696 | -0.08(-0.82%) |
Apr 25, 2005 | 10.05 | 10.37 | 9.938 | 9.938 | 5,423 | +0.00(+0.00%) |
Apr 22, 2005 | 10.04 | 10.04 | 9.938 | 9.938 | 1,803 | -0.08(-0.81%) |
Apr 21, 2005 | 10.02 | 10.07 | 9.946 | 10.02 | 1,355 | +0.01(+0.08%) |
Apr 20, 2005 | 9.979 | 10.29 | 9.979 | 10.01 | 1,047 | -0.92(-8.39%) |
Apr 19, 2005 | 10.38 | 10.95 | 10.38 | 10.93 | 2,494 | +0.99(+9.96%) |
Apr 18, 2005 | 9.938 | 10.32 | 9.938 | 9.938 | 7,602 | -0.85(-7.89%) |
Apr 15, 2005 | 10.26 | 10.83 | 10.26 | 10.79 | 3,627 | +0.53(+5.14%) |
Apr 14, 2005 | 9.979 | 10.26 | 9.979 | 10.26 | 2,243 | +0.28(+2.85%) |
Apr 13, 2005 | 9.979 | 10.05 | 9.979 | 9.979 | 616 | +0.00(+0.00%) |
Apr 12, 2005 | 9.857 | 9.979 | 9.833 | 9.979 | 37,590 | +0.09(+0.90%) |
Apr 11, 2005 | 9.857 | 9.889 | 9.857 | 9.889 | 4,942 | +0.03(+0.33%) |
Apr 08, 2005 | 9.816 | 9.938 | 9.816 | 9.857 | 8,874 | -0.08(-0.82%) |
Apr 07, 2005 | 9.898 | 9.938 | 9.898 | 9.938 | 23,912 | +0.01(+0.08%) |
Apr 06, 2005 | 9.816 | 9.930 | 9.735 | 9.930 | 15,475 | +0.11(+1.07%) |
Apr 05, 2005 | 9.816 | 9.881 | 9.816 | 9.825 | 78,630 | +0.01(+0.08%) |
Apr 04, 2005 | 9.898 | 9.898 | 9.816 | 9.816 | 3,451 | +0.00(+0.00%) |
Apr 01, 2005 | 9.816 | 9.816 | 9.816 | 9.816 | 1,848 | -0.08(-0.82%) |
Mar 31, 2005 | 9.816 | 9.906 | 9.816 | 9.898 | 15,654 | +0.08(+0.83%) |
Mar 30, 2005 | 9.816 | 9.853 | 9.816 | 9.816 | 2,586 | +0.00(+0.00%) |
Mar 29, 2005 | 9.816 | 9.816 | 9.816 | 9.816 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 9.816 | 9.816 | 9.816 | 9.816 | 4,893 | +0.00(+0.00%) |
Mar 24, 2005 | 9.816 | 9.841 | 9.816 | 9.816 | 3,321 | -0.04(-0.41%) |
Mar 23, 2005 | 9.816 | 9.906 | 9.816 | 9.857 | 6,779 | +0.04(+0.41%) |
Mar 22, 2005 | 9.816 | 9.816 | 9.816 | 9.816 | 1,848 | -0.12(-1.22%) |
Mar 21, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 369 | +0.00(+0.01%) |
Mar 18, 2005 | 9.938 | 9.938 | 9.937 | 9.937 | 431 | -0.00(-0.01%) |
Mar 17, 2005 | 9.816 | 9.938 | 9.816 | 9.938 | 2,539 | +0.00(+0.00%) |
Mar 16, 2005 | 9.825 | 9.938 | 9.816 | 9.938 | 47,602 | +0.12(+1.24%) |
Mar 15, 2005 | 9.938 | 9.938 | 9.816 | 9.816 | 35,698 | -0.08(-0.82%) |
Mar 14, 2005 | 9.816 | 9.898 | 9.816 | 9.898 | 8,628 | -0.04(-0.41%) |
Mar 11, 2005 | 9.938 | 9.938 | 9.881 | 9.938 | 2,231 | -0.04(-0.41%) |
Mar 10, 2005 | 9.849 | 9.979 | 9.776 | 9.979 | 6,111 | +0.12(+1.24%) |
Mar 09, 2005 | 9.979 | 9.979 | 9.803 | 9.856 | 11,648 | -0.00(-0.01%) |
Mar 08, 2005 | 9.841 | 9.889 | 9.841 | 9.857 | 5,300 | +0.13(+1.33%) |
Mar 07, 2005 | 9.800 | 9.800 | 9.695 | 9.727 | 986 | +0.01(+0.08%) |
Mar 04, 2005 | 9.881 | 9.962 | 9.614 | 9.719 | 4,331 | +0.11(+1.10%) |
Mar 03, 2005 | 9.655 | 9.686 | 9.614 | 9.614 | 7,395 | -0.05(-0.50%) |
Mar 02, 2005 | 9.735 | 9.816 | 9.662 | 9.662 | 14,051 | -0.07(-0.75%) |