Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.50 | 11.50 | 11.13 | 11.41 | 125,388 | +0.09(+0.80%) |
May 27, 2005 | 11.50 | 11.55 | 11.01 | 11.32 | 150,773 | -0.13(-1.14%) |
May 26, 2005 | 10.36 | 11.45 | 10.36 | 11.45 | 95,859 | +1.01(+9.67%) |
May 25, 2005 | 10.05 | 10.48 | 10.00 | 10.44 | 39,436 | +0.27(+2.65%) |
May 24, 2005 | 10.20 | 10.24 | 9.750 | 10.17 | 21,800 | +0.24(+2.42%) |
May 23, 2005 | 9.960 | 10.34 | 9.850 | 9.930 | 103,593 | -0.04(-0.40%) |
May 20, 2005 | 9.990 | 10.00 | 9.860 | 9.970 | 19,933 | -0.03(-0.30%) |
May 19, 2005 | 9.800 | 10.00 | 9.380 | 10.00 | 80,788 | +0.23(+2.41%) |
May 18, 2005 | 9.710 | 9.800 | 9.300 | 9.765 | 67,900 | +0.17(+1.72%) |
May 17, 2005 | 9.450 | 9.700 | 9.210 | 9.600 | 66,688 | +0.10(+1.05%) |
May 16, 2005 | 8.880 | 10.00 | 8.880 | 9.500 | 76,489 | +0.52(+5.79%) |
May 13, 2005 | 9.550 | 9.710 | 8.750 | 8.980 | 25,658 | -0.28(-3.02%) |
May 12, 2005 | 9.250 | 9.300 | 9.020 | 9.260 | 71,957 | +0.01(+0.11%) |
May 11, 2005 | 9.520 | 9.610 | 9.210 | 9.250 | 20,795 | -0.35(-3.65%) |
May 10, 2005 | 9.550 | 9.650 | 9.320 | 9.600 | 62,994 | +0.00(+0.00%) |
May 09, 2005 | 9.190 | 9.940 | 9.110 | 9.600 | 87,759 | +0.55(+6.08%) |
May 06, 2005 | 8.830 | 9.140 | 8.600 | 9.050 | 180,089 | +0.36(+4.14%) |
May 05, 2005 | 8.350 | 8.810 | 8.350 | 8.690 | 18,559 | +0.19(+2.24%) |
May 04, 2005 | 8.450 | 8.680 | 8.010 | 8.500 | 115,171 | +0.43(+5.33%) |
May 03, 2005 | 7.680 | 8.070 | 7.660 | 8.070 | 41,774 | +0.40(+5.22%) |
May 02, 2005 | 7.700 | 7.760 | 7.530 | 7.670 | 8,419 | -0.15(-1.92%) |
Apr 29, 2005 | 7.900 | 7.900 | 7.750 | 7.820 | 3,849 | -0.18(-2.25%) |
Apr 28, 2005 | 7.980 | 8.240 | 7.750 | 8.000 | 5,971 | -0.25(-3.03%) |
Apr 27, 2005 | 8.180 | 8.280 | 8.180 | 8.250 | 556 | -0.01(-0.12%) |
Apr 26, 2005 | 8.400 | 8.420 | 8.220 | 8.260 | 4,356 | -0.04(-0.48%) |
Apr 25, 2005 | 8.300 | 8.300 | 8.070 | 8.300 | 2,037 | -0.14(-1.66%) |
Apr 22, 2005 | 8.140 | 8.440 | 8.090 | 8.440 | 19,967 | +0.37(+4.58%) |
Apr 21, 2005 | 7.560 | 8.070 | 7.510 | 8.070 | 4,286 | +0.47(+6.18%) |
Apr 20, 2005 | 8.010 | 8.010 | 7.530 | 7.600 | 5,036 | -0.51(-6.29%) |
Apr 19, 2005 | 7.960 | 8.110 | 7.960 | 8.110 | 2,312 | +0.31(+3.97%) |
Apr 18, 2005 | 7.900 | 7.900 | 7.720 | 7.800 | 3,419 | -0.20(-2.50%) |
Apr 15, 2005 | 8.340 | 8.340 | 7.860 | 8.000 | 7,242 | -0.24(-2.91%) |
Apr 14, 2005 | 7.780 | 8.890 | 7.780 | 8.240 | 17,064 | +0.22(+2.74%) |
Apr 13, 2005 | 8.230 | 8.350 | 8.000 | 8.020 | 2,381 | -0.31(-3.72%) |
Apr 12, 2005 | 7.880 | 8.370 | 7.880 | 8.330 | 5,010 | +0.29(+3.61%) |
Apr 11, 2005 | 7.970 | 8.050 | 7.770 | 8.040 | 9,528 | +0.03(+0.37%) |
Apr 08, 2005 | 8.400 | 8.410 | 8.000 | 8.010 | 4,725 | -0.22(-2.67%) |
Apr 07, 2005 | 8.159 | 8.480 | 7.500 | 8.230 | 17,268 | +0.03(+0.37%) |
Apr 06, 2005 | 8.220 | 8.300 | 8.200 | 8.200 | 3,434 | +0.14(+1.74%) |
Apr 05, 2005 | 8.260 | 8.340 | 7.920 | 8.060 | 6,874 | -0.21(-2.54%) |
Apr 04, 2005 | 8.350 | 8.350 | 8.195 | 8.270 | 1,986 | -0.14(-1.66%) |
Apr 01, 2005 | 8.600 | 8.880 | 8.360 | 8.410 | 33,340 | -0.06(-0.71%) |
Mar 31, 2005 | 8.390 | 8.520 | 7.720 | 8.470 | 31,872 | +0.08(+0.95%) |
Mar 30, 2005 | 8.490 | 8.490 | 8.120 | 8.390 | 10,148 | -0.09(-1.06%) |
Mar 29, 2005 | 8.630 | 8.640 | 8.410 | 8.480 | 14,613 | -0.17(-1.97%) |
Mar 28, 2005 | 8.650 | 8.650 | 8.500 | 8.650 | 17,579 | +0.02(+0.23%) |
Mar 24, 2005 | 8.640 | 8.650 | 8.630 | 8.630 | 2,800 | +0.03(+0.35%) |
Mar 23, 2005 | 8.590 | 8.620 | 8.500 | 8.600 | 6,282 | -0.05(-0.58%) |
Mar 22, 2005 | 8.530 | 8.730 | 8.495 | 8.650 | 16,202 | +0.13(+1.53%) |
Mar 21, 2005 | 8.400 | 8.596 | 8.380 | 8.520 | 35,090 | -0.03(-0.35%) |
Mar 18, 2005 | 8.600 | 8.600 | 8.480 | 8.550 | 31,251 | -0.14(-1.61%) |
Mar 17, 2005 | 8.490 | 8.700 | 8.250 | 8.690 | 7,056 | +0.41(+4.95%) |
Mar 16, 2005 | 8.350 | 8.520 | 8.280 | 8.280 | 19,211 | -0.22(-2.59%) |
Mar 15, 2005 | 8.400 | 8.560 | 8.350 | 8.500 | 39,403 | +0.00(+0.00%) |
Mar 14, 2005 | 8.410 | 8.550 | 8.410 | 8.500 | 41,963 | +0.00(+0.00%) |
Mar 11, 2005 | 8.440 | 8.520 | 8.400 | 8.500 | 52,683 | +0.03(+0.35%) |
Mar 10, 2005 | 8.350 | 8.500 | 8.080 | 8.470 | 41,533 | +0.20(+2.42%) |
Mar 09, 2005 | 8.500 | 8.500 | 8.180 | 8.270 | 60,175 | -0.21(-2.48%) |
Mar 08, 2005 | 8.570 | 8.570 | 8.280 | 8.480 | 46,578 | +0.02(+0.24%) |
Mar 07, 2005 | 8.580 | 8.770 | 8.460 | 8.460 | 97,211 | -0.27(-3.09%) |
Mar 04, 2005 | 8.540 | 8.900 | 8.540 | 8.730 | 30,667 | +0.16(+1.87%) |
Mar 03, 2005 | 8.540 | 8.720 | 8.500 | 8.570 | 24,283 | +0.03(+0.35%) |
Mar 02, 2005 | 8.050 | 8.580 | 7.800 | 8.540 | 11,313 | +0.34(+4.15%) |