Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.550 | 9.550 | 9.450 | 9.550 | 8,333 | +0.05(+0.53%) |
May 27, 2005 | 9.500 | 9.500 | 9.350 | 9.500 | 824 | +0.15(+1.60%) |
May 26, 2005 | 9.350 | 9.350 | 9.250 | 9.350 | 10,892 | +0.00(+0.00%) |
May 25, 2005 | 9.350 | 9.400 | 9.300 | 9.350 | 39,450 | +0.00(+0.00%) |
May 24, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.05(+0.54%) |
May 23, 2005 | 9.300 | 9.400 | 9.300 | 9.300 | 63,537 | +0.00(+0.00%) |
May 20, 2005 | 9.300 | 9.450 | 9.300 | 9.300 | 34,318 | -0.20(-2.11%) |
May 19, 2005 | 9.500 | 9.500 | 9.350 | 9.500 | 72,027 | -0.05(-0.52%) |
May 17, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 29,177 | +0.00(+0.00%) |
May 16, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 29,177 | -0.15(-1.55%) |
May 13, 2005 | 9.700 | 9.750 | 9.500 | 9.700 | 12,208 | +0.00(+0.00%) |
May 12, 2005 | 9.700 | 9.750 | 9.500 | 9.700 | 12,208 | -0.05(-0.51%) |
May 11, 2005 | 9.750 | 9.750 | 9.600 | 9.750 | 4,267 | +0.00(+0.00%) |
May 10, 2005 | 9.750 | 9.750 | 9.600 | 9.750 | 4,267 | -0.05(-0.51%) |
May 09, 2005 | 9.800 | 9.800 | 9.650 | 9.800 | 2,312 | +0.20(+2.08%) |
May 06, 2005 | 9.600 | 9.650 | 9.550 | 9.600 | 17,167 | +0.05(+0.52%) |
May 05, 2005 | 9.550 | 9.550 | 9.500 | 9.550 | 149,804 | +0.00(+0.00%) |
May 04, 2005 | 9.550 | 9.550 | 9.500 | 9.550 | 149,804 | +0.10(+1.06%) |
May 03, 2005 | 9.450 | 9.500 | 9.450 | 9.450 | 16,639 | -0.05(-0.53%) |
May 02, 2005 | 9.500 | 9.500 | 9.450 | 9.500 | 116,662 | +0.00(+0.00%) |
Apr 29, 2005 | 9.500 | 9.500 | 9.450 | 9.500 | 116,662 | +0.10(+1.06%) |
Apr 28, 2005 | 9.400 | 9.450 | 9.400 | 9.400 | 9,063 | -0.05(-0.53%) |
Apr 27, 2005 | 9.450 | 9.500 | 6.490 | 9.450 | 70,004 | +0.00(+0.00%) |
Apr 26, 2005 | 9.450 | 9.500 | 6.490 | 9.450 | 70,004 | +0.17(+1.83%) |
Apr 25, 2005 | 9.280 | 9.400 | 9.250 | 9.280 | 39,832 | -0.02(-0.22%) |
Apr 22, 2005 | 9.300 | 9.300 | 9.150 | 9.300 | 2,966 | +0.00(+0.00%) |
Apr 21, 2005 | 9.300 | 9.300 | 9.150 | 9.300 | 2,966 | +0.20(+2.20%) |
Apr 20, 2005 | 9.100 | 9.300 | 9.100 | 9.100 | 1,810 | +0.00(+0.00%) |
Apr 19, 2005 | 9.100 | 9.150 | 9.050 | 9.100 | 4,572 | -0.05(-0.55%) |
Apr 18, 2005 | 9.150 | 9.250 | 9.150 | 9.150 | 20,364 | +0.00(+0.00%) |
Apr 15, 2005 | 9.150 | 9.250 | 9.150 | 9.150 | 20,364 | -0.05(-0.54%) |
Apr 14, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 49,483 | +0.00(+0.00%) |
Apr 13, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 49,483 | +0.10(+1.10%) |
Apr 12, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 26,925 | +0.15(+1.68%) |
Apr 11, 2005 | 8.950 | 9.150 | 8.950 | 8.950 | 3,013 | -0.05(-0.56%) |
Apr 08, 2005 | 9.000 | 9.050 | 8.950 | 9.000 | 1,464 | +0.05(+0.56%) |
Apr 07, 2005 | 8.950 | 9.050 | 8.950 | 8.950 | 11,298 | -0.05(-0.56%) |
Apr 06, 2005 | 9.000 | 9.000 | 8.900 | 9.000 | 198,470 | +0.00(+0.00%) |
Apr 05, 2005 | 9.000 | 9.000 | 8.900 | 9.000 | 198,470 | +0.00(+0.00%) |
Apr 04, 2005 | 9.000 | 9.050 | 9.000 | 9.000 | 30,184 | -0.05(-0.55%) |
Apr 01, 2005 | 9.050 | 9.200 | 9.000 | 9.050 | 181,540 | +0.00(+0.00%) |
Mar 31, 2005 | 9.050 | 9.200 | 9.000 | 9.050 | 181,540 | +0.05(+0.56%) |
Mar 30, 2005 | 9.000 | 9.100 | 8.950 | 9.000 | 9,736 | +0.00(+0.00%) |
Mar 29, 2005 | 9.000 | 9.150 | 9.000 | 9.000 | 4,124 | -0.10(-1.10%) |
Mar 28, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 40,914 | +0.00(+0.00%) |
Mar 24, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 40,914 | -0.10(-1.09%) |
Mar 23, 2005 | 9.200 | 9.407 | 9.200 | 9.200 | 17,190 | +0.00(+0.00%) |
Mar 22, 2005 | 9.200 | 9.407 | 9.200 | 9.200 | 17,190 | -0.15(-1.60%) |
Mar 21, 2005 | 9.350 | 9.450 | 9.250 | 9.350 | 2,246 | +0.10(+1.08%) |
Mar 18, 2005 | 9.250 | 9.450 | 9.250 | 9.250 | 2,660 | +0.05(+0.54%) |
Mar 17, 2005 | 9.200 | 9.300 | 9.200 | 9.200 | 7,644 | +0.00(+0.00%) |
Mar 16, 2005 | 9.200 | 9.300 | 9.200 | 9.200 | 7,644 | +0.05(+0.55%) |
Mar 15, 2005 | 9.150 | 9.350 | 9.150 | 9.150 | 8,348 | -0.10(-1.08%) |
Mar 14, 2005 | 9.250 | 9.300 | 9.250 | 9.250 | 10,435 | +0.00(+0.00%) |
Mar 11, 2005 | 9.250 | 9.300 | 9.250 | 9.250 | 10,435 | +0.05(+0.54%) |
Mar 10, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 9,272 | +0.05(+0.55%) |
Mar 09, 2005 | 9.150 | 9.200 | 9.150 | 9.150 | 10,457 | +0.00(+0.00%) |
Mar 08, 2005 | 9.150 | 9.200 | 9.150 | 9.150 | 10,457 | +0.00(+0.00%) |
Mar 07, 2005 | 9.150 | 9.150 | 8.950 | 9.150 | 6,015 | -0.15(-1.61%) |
Mar 04, 2005 | 9.300 | 9.300 | 9.050 | 9.300 | 9,402 | +0.10(+1.09%) |
Mar 03, 2005 | 9.200 | 9.200 | 9.100 | 9.200 | 49,338 | +0.00(+0.00%) |
Mar 02, 2005 | 9.200 | 9.200 | 9.100 | 9.200 | 49,338 | +0.00(+0.00%) |