Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.83 | 15.99 | 14.68 | 15.06 | 1,215,789 | +4.51(+42.75%) |
May 27, 2005 | 10.40 | 10.67 | 10.23 | 10.55 | 221,026 | +0.19(+1.82%) |
May 26, 2005 | 10.45 | 10.45 | 10.27 | 10.36 | 298,451 | -0.07(-0.69%) |
May 25, 2005 | 10.52 | 10.52 | 10.20 | 10.44 | 173,041 | -0.04(-0.42%) |
May 24, 2005 | 10.38 | 10.51 | 10.18 | 10.48 | 398,747 | -0.05(-0.47%) |
May 23, 2005 | 10.81 | 10.81 | 10.47 | 10.53 | 410,960 | -0.20(-1.84%) |
May 20, 2005 | 10.77 | 10.80 | 10.45 | 10.73 | 302,657 | +0.01(+0.05%) |
May 19, 2005 | 10.50 | 10.84 | 10.43 | 10.72 | 467,512 | +0.29(+2.81%) |
May 18, 2005 | 10.22 | 10.56 | 10.22 | 10.43 | 499,929 | +0.18(+1.78%) |
May 17, 2005 | 9.987 | 10.28 | 9.799 | 10.25 | 318,630 | +0.26(+2.58%) |
May 16, 2005 | 9.639 | 10.03 | 9.608 | 9.987 | 453,052 | +0.36(+3.69%) |
May 13, 2005 | 10.04 | 10.41 | 9.280 | 9.632 | 935,819 | -0.40(-4.03%) |
May 12, 2005 | 10.93 | 11.36 | 9.584 | 10.04 | 2,211,251 | -0.79(-7.31%) |
May 11, 2005 | 10.44 | 10.86 | 10.36 | 10.83 | 1,452,977 | +0.58(+5.69%) |
May 10, 2005 | 9.863 | 10.40 | 9.764 | 10.25 | 843,953 | +0.41(+4.16%) |
May 09, 2005 | 10.14 | 10.15 | 9.602 | 9.837 | 324,459 | -0.21(-2.11%) |
May 06, 2005 | 9.984 | 10.33 | 9.938 | 10.05 | 562,192 | +0.16(+1.64%) |
May 05, 2005 | 9.567 | 10.14 | 9.526 | 9.886 | 530,049 | +0.34(+3.55%) |
May 04, 2005 | 9.445 | 9.593 | 9.434 | 9.547 | 400,582 | +0.17(+1.82%) |
May 03, 2005 | 9.431 | 9.567 | 9.277 | 9.376 | 844,846 | +0.21(+2.34%) |
May 02, 2005 | 9.283 | 9.290 | 8.894 | 9.161 | 176,456 | +0.01(+0.13%) |
Apr 29, 2005 | 8.973 | 9.234 | 8.891 | 9.149 | 265,316 | +0.18(+2.04%) |
Apr 28, 2005 | 9.132 | 9.132 | 8.799 | 8.967 | 207,029 | -0.14(-1.56%) |
Apr 27, 2005 | 9.205 | 9.236 | 9.060 | 9.109 | 297,025 | -0.10(-1.10%) |
Apr 26, 2005 | 9.178 | 9.428 | 9.103 | 9.210 | 404,498 | +0.08(+0.83%) |
Apr 25, 2005 | 8.842 | 9.178 | 8.842 | 9.135 | 389,928 | +0.27(+3.01%) |
Apr 22, 2005 | 8.851 | 8.981 | 8.764 | 8.868 | 629,140 | +0.07(+0.82%) |
Apr 21, 2005 | 9.219 | 9.503 | 8.291 | 8.796 | 1,512,399 | -0.13(-1.46%) |
Apr 20, 2005 | 9.561 | 9.561 | 8.874 | 8.926 | 401,891 | -0.41(-4.44%) |
Apr 19, 2005 | 9.280 | 9.387 | 9.158 | 9.341 | 181,657 | +0.12(+1.35%) |
Apr 18, 2005 | 8.915 | 9.312 | 8.874 | 9.216 | 432,438 | +0.22(+2.45%) |
Apr 15, 2005 | 9.034 | 9.213 | 8.845 | 8.996 | 387,707 | -0.12(-1.34%) |
Apr 14, 2005 | 9.544 | 9.593 | 8.970 | 9.118 | 569,793 | -0.50(-5.16%) |
Apr 13, 2005 | 9.294 | 9.683 | 9.294 | 9.613 | 223,682 | +0.18(+1.94%) |
Apr 12, 2005 | 9.851 | 9.851 | 9.251 | 9.431 | 548,282 | -0.38(-3.87%) |
Apr 11, 2005 | 9.639 | 9.857 | 9.587 | 9.810 | 293,346 | +0.10(+1.08%) |
Apr 08, 2005 | 9.741 | 9.924 | 9.567 | 9.706 | 250,886 | -0.01(-0.06%) |
Apr 07, 2005 | 9.854 | 9.918 | 9.712 | 9.712 | 211,943 | -0.17(-1.76%) |
Apr 06, 2005 | 9.697 | 10.01 | 9.619 | 9.886 | 426,708 | +0.09(+0.92%) |
Apr 05, 2005 | 9.906 | 10.39 | 9.767 | 9.796 | 1,275,102 | -0.03(-0.32%) |
Apr 04, 2005 | 9.219 | 9.929 | 9.170 | 9.828 | 601,745 | +0.67(+7.28%) |
Apr 01, 2005 | 9.245 | 9.361 | 9.103 | 9.161 | 314,927 | -0.04(-0.47%) |
Mar 31, 2005 | 9.529 | 9.529 | 9.132 | 9.205 | 361,991 | -0.24(-2.52%) |
Mar 30, 2005 | 9.260 | 9.700 | 9.234 | 9.442 | 452,948 | +0.02(+0.22%) |
Mar 29, 2005 | 9.410 | 9.831 | 9.321 | 9.422 | 446,627 | -0.09(-0.97%) |
Mar 28, 2005 | 9.909 | 9.909 | 9.407 | 9.515 | 643,204 | -0.27(-2.76%) |
Mar 24, 2005 | 9.619 | 9.909 | 9.567 | 9.784 | 608,996 | +0.18(+1.87%) |
Mar 23, 2005 | 9.132 | 9.683 | 9.002 | 9.605 | 930,172 | +0.47(+5.17%) |
Mar 22, 2005 | 8.561 | 9.274 | 8.561 | 9.132 | 835,815 | +0.52(+6.02%) |
Mar 21, 2005 | 8.697 | 8.697 | 8.552 | 8.613 | 154,062 | -0.05(-0.60%) |
Mar 18, 2005 | 8.831 | 8.831 | 8.564 | 8.665 | 287,047 | -0.12(-1.35%) |
Mar 17, 2005 | 8.883 | 8.984 | 8.741 | 8.784 | 174,517 | -0.10(-1.08%) |
Mar 16, 2005 | 8.761 | 8.987 | 8.726 | 8.880 | 409,877 | +0.05(+0.59%) |
Mar 15, 2005 | 8.900 | 9.048 | 8.816 | 8.828 | 473,088 | +0.01(+0.16%) |
Mar 14, 2005 | 8.842 | 8.889 | 8.665 | 8.813 | 663,243 | +0.01(+0.13%) |
Mar 11, 2005 | 8.697 | 8.880 | 8.671 | 8.802 | 351,953 | +0.09(+1.04%) |
Mar 10, 2005 | 8.944 | 9.100 | 8.524 | 8.712 | 358,056 | -0.26(-2.88%) |
Mar 09, 2005 | 9.016 | 9.135 | 8.951 | 8.970 | 188,135 | -0.08(-0.90%) |
Mar 08, 2005 | 8.915 | 9.205 | 8.790 | 9.051 | 327,182 | +0.14(+1.53%) |
Mar 07, 2005 | 9.002 | 9.114 | 8.903 | 8.915 | 274,285 | -0.09(-1.03%) |
Mar 04, 2005 | 8.462 | 9.123 | 8.355 | 9.007 | 462,505 | +0.63(+7.47%) |
Mar 03, 2005 | 8.428 | 8.564 | 8.251 | 8.381 | 337,588 | -0.11(-1.33%) |
Mar 02, 2005 | 8.454 | 8.616 | 8.393 | 8.494 | 370,945 | -0.07(-0.78%) |