Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.27 | 10.37 | 9.509 | 9.509 | 392,884 | -0.72(-7.07%) |
May 27, 2005 | 10.23 | 10.30 | 10.17 | 10.23 | 180,986 | +0.02(+0.17%) |
May 26, 2005 | 9.840 | 10.21 | 9.840 | 10.21 | 114,124 | +0.31(+3.16%) |
May 25, 2005 | 10.06 | 10.11 | 9.840 | 9.902 | 130,588 | -0.21(-2.03%) |
May 24, 2005 | 10.00 | 10.21 | 10.00 | 10.11 | 125,212 | +0.05(+0.53%) |
May 23, 2005 | 10.13 | 10.20 | 10.04 | 10.05 | 71,005 | -0.04(-0.35%) |
May 20, 2005 | 10.25 | 10.25 | 10.09 | 10.09 | 103,149 | -0.17(-1.65%) |
May 19, 2005 | 10.09 | 10.30 | 10.09 | 10.26 | 148,395 | +0.22(+2.22%) |
May 18, 2005 | 9.786 | 10.10 | 9.786 | 10.04 | 167,211 | +0.34(+3.50%) |
May 17, 2005 | 9.732 | 9.831 | 9.625 | 9.697 | 168,555 | -0.08(-0.82%) |
May 16, 2005 | 9.732 | 9.831 | 9.697 | 9.777 | 111,772 | +0.11(+1.11%) |
May 13, 2005 | 9.518 | 9.857 | 9.473 | 9.670 | 119,612 | +0.20(+2.07%) |
May 12, 2005 | 9.715 | 9.804 | 9.465 | 9.473 | 82,765 | -0.22(-2.30%) |
May 11, 2005 | 9.759 | 9.822 | 9.482 | 9.697 | 106,508 | +0.04(+0.46%) |
May 10, 2005 | 9.786 | 9.875 | 9.643 | 9.652 | 121,180 | -0.19(-1.91%) |
May 09, 2005 | 9.777 | 9.840 | 9.616 | 9.840 | 94,525 | +0.17(+1.75%) |
May 06, 2005 | 9.652 | 9.706 | 9.581 | 9.670 | 44,798 | +0.07(+0.74%) |
May 05, 2005 | 9.715 | 9.768 | 9.465 | 9.598 | 79,629 | -0.21(-2.09%) |
May 04, 2005 | 9.465 | 9.822 | 9.420 | 9.804 | 162,955 | +0.28(+2.91%) |
May 03, 2005 | 9.456 | 9.527 | 9.366 | 9.527 | 183,450 | +0.16(+1.72%) |
May 02, 2005 | 9.456 | 9.465 | 9.215 | 9.366 | 98,557 | -0.05(-0.57%) |
Apr 29, 2005 | 9.375 | 9.473 | 9.045 | 9.420 | 207,306 | +0.06(+0.67%) |
Apr 28, 2005 | 9.688 | 9.741 | 9.331 | 9.357 | 192,074 | -0.32(-3.32%) |
Apr 27, 2005 | 10.03 | 10.04 | 9.670 | 9.679 | 182,666 | -0.46(-4.58%) |
Apr 26, 2005 | 10.38 | 10.42 | 10.12 | 10.14 | 166,315 | -0.23(-2.24%) |
Apr 25, 2005 | 10.54 | 10.58 | 10.27 | 10.38 | 138,652 | -0.12(-1.19%) |
Apr 22, 2005 | 10.60 | 10.63 | 10.35 | 10.50 | 149,067 | -0.09(-0.84%) |
Apr 21, 2005 | 10.40 | 10.67 | 10.31 | 10.59 | 138,204 | +0.28(+2.68%) |
Apr 20, 2005 | 10.58 | 10.60 | 10.28 | 10.31 | 108,860 | -0.22(-2.12%) |
Apr 19, 2005 | 10.32 | 10.55 | 10.30 | 10.54 | 86,573 | +0.23(+2.25%) |
Apr 18, 2005 | 10.27 | 10.43 | 10.21 | 10.30 | 243,593 | +0.04(+0.35%) |
Apr 15, 2005 | 10.64 | 10.65 | 10.05 | 10.27 | 282,344 | -0.37(-3.44%) |
Apr 14, 2005 | 11.06 | 11.19 | 10.63 | 10.63 | 120,172 | -0.38(-3.41%) |
Apr 13, 2005 | 11.34 | 11.34 | 10.90 | 11.01 | 106,060 | -0.38(-3.37%) |
Apr 12, 2005 | 11.20 | 11.39 | 10.95 | 11.39 | 145,035 | +0.17(+1.51%) |
Apr 11, 2005 | 11.47 | 11.52 | 11.22 | 11.22 | 255,240 | -0.25(-2.18%) |
Apr 08, 2005 | 11.44 | 11.59 | 11.41 | 11.47 | 117,708 | -0.11(-0.93%) |
Apr 07, 2005 | 11.44 | 11.60 | 11.39 | 11.58 | 197,002 | +0.15(+1.33%) |
Apr 06, 2005 | 11.36 | 11.75 | 11.36 | 11.43 | 106,508 | +0.00(+0.00%) |
Apr 05, 2005 | 11.46 | 11.56 | 11.41 | 11.43 | 76,941 | -0.04(-0.31%) |
Apr 04, 2005 | 11.21 | 11.48 | 11.04 | 11.46 | 147,499 | +0.30(+2.72%) |
Apr 01, 2005 | 11.65 | 11.72 | 11.15 | 11.16 | 234,745 | -0.45(-3.85%) |
Mar 31, 2005 | 11.66 | 11.68 | 11.51 | 11.61 | 121,404 | -0.04(-0.38%) |
Mar 30, 2005 | 11.58 | 11.70 | 11.58 | 11.65 | 76,157 | +0.13(+1.16%) |
Mar 29, 2005 | 11.57 | 11.74 | 11.47 | 11.52 | 166,427 | -0.04(-0.39%) |
Mar 28, 2005 | 11.65 | 11.77 | 11.56 | 11.56 | 174,043 | -0.15(-1.30%) |
Mar 24, 2005 | 11.52 | 11.84 | 11.51 | 11.71 | 109,644 | +0.25(+2.18%) |
Mar 23, 2005 | 11.74 | 11.79 | 11.46 | 11.46 | 277,192 | -0.34(-2.87%) |
Mar 22, 2005 | 11.78 | 11.98 | 11.72 | 11.80 | 114,684 | +0.03(+0.23%) |
Mar 21, 2005 | 11.61 | 11.78 | 11.56 | 11.78 | 194,986 | +0.21(+1.85%) |
Mar 18, 2005 | 11.56 | 11.61 | 11.26 | 11.56 | 328,038 | -0.06(-0.54%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.51 | 11.63 | 105,165 | +0.00(+0.00%) |
Mar 16, 2005 | 11.65 | 11.79 | 11.51 | 11.63 | 286,487 | +0.04(+0.31%) |
Mar 15, 2005 | 12.04 | 12.09 | 11.59 | 11.59 | 172,699 | -0.37(-3.06%) |
Mar 14, 2005 | 11.78 | 12.07 | 11.71 | 11.96 | 71,901 | +0.22(+1.90%) |
Mar 11, 2005 | 12.00 | 12.04 | 11.54 | 11.73 | 126,332 | -0.22(-1.87%) |
Mar 10, 2005 | 11.87 | 12.30 | 11.84 | 11.96 | 92,621 | -0.06(-0.52%) |
Mar 09, 2005 | 12.06 | 12.21 | 11.96 | 12.02 | 97,661 | -0.08(-0.66%) |
Mar 08, 2005 | 12.30 | 12.51 | 12.10 | 12.10 | 121,180 | -0.29(-2.31%) |
Mar 07, 2005 | 12.14 | 12.49 | 12.14 | 12.38 | 96,205 | +0.18(+1.46%) |
Mar 04, 2005 | 12.23 | 12.33 | 12.05 | 12.21 | 71,117 | +0.03(+0.22%) |
Mar 03, 2005 | 12.23 | 12.30 | 11.89 | 12.18 | 86,349 | +0.02(+0.15%) |
Mar 02, 2005 | 12.34 | 12.59 | 12.16 | 12.16 | 234,969 | -0.18(-1.45%) |