Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.865 | 9.350 | 8.865 | 9.073 | 1,111 | +0.48(+5.65%) |
May 27, 2005 | 8.588 | 8.588 | 8.588 | 8.588 | 14 | +0.00(+0.00%) |
May 26, 2005 | 8.794 | 8.794 | 8.380 | 8.588 | 1,169 | -0.07(-0.80%) |
May 25, 2005 | 8.935 | 8.935 | 8.311 | 8.657 | 14,684 | +0.07(+0.81%) |
May 24, 2005 | 8.727 | 9.073 | 8.519 | 8.588 | 4,764 | -0.62(-6.77%) |
May 23, 2005 | 9.350 | 9.350 | 8.865 | 9.212 | 259 | -0.14(-1.48%) |
May 20, 2005 | 8.796 | 9.350 | 8.796 | 9.350 | 1,544 | +0.55(+6.30%) |
May 19, 2005 | 8.796 | 9.073 | 8.727 | 8.796 | 4,354 | -0.14(-1.55%) |
May 18, 2005 | 9.212 | 9.212 | 8.935 | 8.935 | 736 | -0.07(-0.77%) |
May 17, 2005 | 9.281 | 9.281 | 8.727 | 9.004 | 447 | -0.07(-0.76%) |
May 16, 2005 | 8.450 | 9.142 | 8.450 | 9.073 | 5,346 | +0.55(+6.50%) |
May 13, 2005 | 8.380 | 8.935 | 8.380 | 8.519 | 2,310 | -0.28(-3.15%) |
May 12, 2005 | 8.588 | 8.865 | 8.588 | 8.796 | 1,169 | -0.28(-3.05%) |
May 11, 2005 | 9.004 | 9.350 | 8.727 | 9.073 | 2,264 | +0.07(+0.77%) |
May 10, 2005 | 8.796 | 9.004 | 8.657 | 9.004 | 1,588 | +0.00(+0.00%) |
May 09, 2005 | 8.727 | 9.004 | 8.657 | 9.004 | 1,933 | +0.07(+0.78%) |
May 06, 2005 | 8.935 | 8.935 | 8.935 | 8.935 | 0 | +0.00(+0.00%) |
May 05, 2005 | 8.796 | 8.935 | 8.796 | 8.935 | 231 | +0.07(+0.78%) |
May 04, 2005 | 8.935 | 8.935 | 8.796 | 8.865 | 3,450 | +0.00(+0.00%) |
May 03, 2005 | 8.796 | 9.281 | 8.727 | 8.865 | 9,088 | +0.14(+1.59%) |
May 02, 2005 | 8.727 | 8.865 | 8.657 | 8.727 | 1,285 | -0.14(-1.56%) |
Apr 29, 2005 | 8.727 | 9.073 | 8.727 | 8.865 | 396 | -0.14(-1.54%) |
Apr 28, 2005 | 8.657 | 9.073 | 8.657 | 9.004 | 3,118 | +0.00(+0.00%) |
Apr 27, 2005 | 8.865 | 9.004 | 8.865 | 9.004 | 3,609 | +0.00(+0.00%) |
Apr 26, 2005 | 9.004 | 9.004 | 9.004 | 9.004 | 2,988 | -0.35(-3.70%) |
Apr 25, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 635 | +0.00(+0.00%) |
Apr 21, 2005 | 9.419 | 9.558 | 9.350 | 9.350 | 1,978 | +0.35(+3.85%) |
Apr 20, 2005 | 9.281 | 9.489 | 8.727 | 9.004 | 4,692 | +0.00(+0.00%) |
Apr 19, 2005 | 9.281 | 9.281 | 8.657 | 9.004 | 5,746 | +0.00(+0.00%) |
Apr 18, 2005 | 8.935 | 9.004 | 8.519 | 9.004 | 6,118 | -0.28(-2.99%) |
Apr 15, 2005 | 9.350 | 9.489 | 9.004 | 9.281 | 3,261 | -0.28(-2.90%) |
Apr 14, 2005 | 9.696 | 9.696 | 9.073 | 9.558 | 7,883 | +0.07(+0.73%) |
Apr 13, 2005 | 9.558 | 9.696 | 9.419 | 9.489 | 3,652 | +0.00(+0.00%) |
Apr 12, 2005 | 9.696 | 9.696 | 9.419 | 9.489 | 2,671 | -0.21(-2.14%) |
Apr 11, 2005 | 9.835 | 9.973 | 9.696 | 9.696 | 3,017 | -0.21(-2.10%) |
Apr 08, 2005 | 10.04 | 10.04 | 9.904 | 9.904 | 433 | +0.07(+0.70%) |
Apr 07, 2005 | 9.973 | 10.18 | 9.835 | 9.835 | 880 | +0.01(+0.07%) |
Apr 06, 2005 | 9.904 | 9.904 | 9.696 | 9.828 | 967 | +0.13(+1.36%) |
Apr 05, 2005 | 9.766 | 10.04 | 9.558 | 9.696 | 3,826 | +0.00(+0.00%) |
Apr 04, 2005 | 9.696 | 9.696 | 9.696 | 9.696 | 14 | -0.21(-2.10%) |
Apr 01, 2005 | 9.766 | 9.904 | 9.696 | 9.904 | 591 | -0.14(-1.38%) |
Mar 31, 2005 | 10.04 | 10.11 | 9.696 | 10.04 | 1,046 | +0.28(+2.84%) |
Mar 30, 2005 | 9.766 | 9.766 | 9.766 | 9.766 | 144 | +0.00(+0.00%) |
Mar 29, 2005 | 9.766 | 9.904 | 9.766 | 9.766 | 1,559 | -0.48(-4.73%) |
Mar 28, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 9.835 | 10.25 | 9.696 | 10.25 | 2,266 | +0.55(+5.71%) |
Mar 23, 2005 | 9.766 | 9.766 | 9.696 | 9.696 | 5,041 | -0.14(-1.41%) |
Mar 22, 2005 | 10.04 | 10.04 | 9.835 | 9.835 | 1,386 | -0.28(-2.74%) |
Mar 21, 2005 | 9.766 | 10.46 | 9.766 | 10.11 | 1,949 | +0.28(+2.82%) |
Mar 18, 2005 | 9.835 | 10.04 | 9.835 | 9.835 | 1,484 | -0.21(-2.07%) |
Mar 17, 2005 | 11.15 | 11.15 | 10.04 | 10.04 | 360 | -0.28(-2.75%) |
Mar 16, 2005 | 10.18 | 10.33 | 10.04 | 10.33 | 563 | +0.01(+0.07%) |
Mar 15, 2005 | 10.74 | 10.87 | 10.25 | 10.32 | 1,984 | -0.48(-4.49%) |
Mar 14, 2005 | 11.08 | 11.08 | 10.46 | 10.80 | 4,807 | +0.00(+0.00%) |
Mar 11, 2005 | 11.08 | 11.57 | 10.67 | 10.80 | 20,625 | +0.55(+5.40%) |
Mar 10, 2005 | 10.39 | 10.60 | 10.25 | 10.25 | 1,617 | -0.14(-1.33%) |
Mar 09, 2005 | 10.67 | 11.08 | 10.32 | 10.39 | 2,968 | -0.35(-3.23%) |
Mar 08, 2005 | 10.29 | 11.43 | 10.18 | 10.74 | 16,905 | +0.21(+1.97%) |
Mar 07, 2005 | 10.11 | 10.74 | 10.11 | 10.53 | 5,428 | +0.42(+4.11%) |
Mar 04, 2005 | 10.11 | 10.39 | 10.11 | 10.11 | 3,587 | -0.07(-0.68%) |
Mar 03, 2005 | 10.11 | 10.25 | 10.11 | 10.18 | 1,348 | -0.14(-1.34%) |
Mar 02, 2005 | 10.11 | 10.46 | 9.973 | 10.32 | 3,580 | +0.28(+2.76%) |