Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.160 | 9.160 | 9.160 | 9.160 | 655 | +0.01(+0.13%) |
May 27, 2005 | 9.160 | 9.160 | 9.148 | 9.148 | 9,497 | -0.07(-0.79%) |
May 26, 2005 | 9.221 | 9.221 | 9.221 | 9.221 | 0 | +0.00(+0.00%) |
May 25, 2005 | 9.160 | 9.221 | 9.105 | 9.221 | 14,737 | +0.06(+0.67%) |
May 24, 2005 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.160 | 9.160 | 9.105 | 9.160 | 2,015 | -0.06(-0.66%) |
May 20, 2005 | 9.160 | 9.221 | 9.160 | 9.221 | 5,813 | +0.00(+0.00%) |
May 19, 2005 | 9.123 | 9.221 | 9.123 | 9.221 | 3,874 | +0.10(+1.07%) |
May 18, 2005 | 9.123 | 9.123 | 9.123 | 9.123 | 1,146 | +0.00(+0.00%) |
May 17, 2005 | 9.123 | 9.215 | 9.123 | 9.123 | 8,032 | +0.00(+0.00%) |
May 16, 2005 | 9.106 | 9.313 | 9.105 | 9.123 | 3,597 | -0.34(-3.61%) |
May 13, 2005 | 10.99 | 10.99 | 9.465 | 9.465 | 16,620 | +0.37(+4.03%) |
May 12, 2005 | 9.099 | 9.099 | 9.099 | 9.099 | 0 | +0.00(+0.00%) |
May 11, 2005 | 9.130 | 9.130 | 9.099 | 9.099 | 4,203 | -0.06(-0.67%) |
May 10, 2005 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | +0.00(+0.00%) |
May 09, 2005 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | +0.00(+0.00%) |
May 06, 2005 | 9.160 | 9.160 | 9.160 | 9.160 | 163 | +0.00(+0.00%) |
May 05, 2005 | 9.313 | 9.313 | 9.160 | 9.160 | 1,760 | +0.00(+0.00%) |
May 04, 2005 | 9.282 | 9.282 | 9.160 | 9.160 | 5,865 | -0.24(-2.59%) |
May 03, 2005 | 9.130 | 9.404 | 9.130 | 9.404 | 779 | +0.09(+0.98%) |
May 02, 2005 | 9.404 | 9.404 | 9.288 | 9.313 | 1,637 | +0.20(+2.14%) |
Apr 29, 2005 | 9.117 | 9.117 | 9.117 | 9.117 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 9.117 | 9.117 | 9.117 | 9.117 | 2,191 | -0.29(-3.05%) |
Apr 27, 2005 | 9.404 | 9.404 | 9.404 | 9.404 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 9.404 | 9.404 | 9.404 | 9.404 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 9.130 | 9.404 | 9.117 | 9.404 | 1,945 | +0.29(+3.15%) |
Apr 22, 2005 | 9.313 | 9.582 | 9.105 | 9.117 | 11,953 | -0.18(-1.97%) |
Apr 21, 2005 | 9.100 | 9.301 | 9.100 | 9.301 | 491 | +0.08(+0.86%) |
Apr 20, 2005 | 9.221 | 9.221 | 9.221 | 9.221 | 655 | +0.01(+0.13%) |
Apr 19, 2005 | 9.099 | 9.209 | 9.069 | 9.209 | 1,966 | +0.14(+1.55%) |
Apr 18, 2005 | 9.099 | 9.221 | 9.069 | 9.069 | 1,637 | -0.03(-0.34%) |
Apr 15, 2005 | 9.099 | 9.099 | 9.099 | 9.099 | 409 | +0.00(+0.00%) |
Apr 14, 2005 | 9.099 | 9.099 | 9.099 | 9.099 | 327 | -0.12(-1.32%) |
Apr 13, 2005 | 9.221 | 9.221 | 9.221 | 9.221 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 9.221 | 9.221 | 9.221 | 9.221 | 409 | +0.06(+0.67%) |
Apr 11, 2005 | 9.160 | 9.166 | 9.069 | 9.160 | 2,022 | -0.15(-1.64%) |
Apr 08, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 1,064 | +0.00(+0.00%) |
Apr 07, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 633 | +0.01(+0.07%) |
Apr 06, 2005 | 9.069 | 9.307 | 9.069 | 9.306 | 1,064 | +0.18(+1.93%) |
Apr 05, 2005 | 9.099 | 9.160 | 9.099 | 9.130 | 1,750 | -0.05(-0.60%) |
Apr 04, 2005 | 9.185 | 9.185 | 9.185 | 9.185 | 163 | +0.12(+1.28%) |
Apr 01, 2005 | 9.069 | 9.069 | 9.069 | 9.069 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 9.069 | 9.069 | 9.069 | 9.069 | 327 | -0.03(-0.34%) |
Mar 30, 2005 | 9.191 | 9.313 | 9.099 | 9.099 | 2,715 | -0.09(-1.00%) |
Mar 29, 2005 | 9.044 | 9.191 | 9.044 | 9.191 | 36,060 | +0.13(+1.48%) |
Mar 28, 2005 | 9.056 | 9.056 | 9.056 | 9.056 | 229 | -0.02(-0.20%) |
Mar 24, 2005 | 9.221 | 9.221 | 9.075 | 9.075 | 1,915 | -0.13(-1.39%) |
Mar 23, 2005 | 9.203 | 9.203 | 9.203 | 9.203 | 532 | +0.05(+0.54%) |
Mar 22, 2005 | 9.111 | 9.153 | 9.038 | 9.153 | 1,413 | -0.13(-1.39%) |
Mar 21, 2005 | 9.270 | 9.282 | 9.270 | 9.282 | 376 | +0.00(+0.00%) |
Mar 18, 2005 | 9.294 | 9.294 | 9.282 | 9.282 | 1,637 | +0.12(+1.33%) |
Mar 17, 2005 | 9.465 | 9.465 | 9.020 | 9.160 | 1,504 | +0.00(+0.00%) |
Mar 16, 2005 | 9.759 | 9.759 | 9.160 | 9.160 | 3,951 | -0.16(-1.76%) |
Mar 15, 2005 | 9.691 | 9.691 | 9.038 | 9.324 | 9,484 | -0.20(-2.12%) |
Mar 14, 2005 | 9.520 | 9.685 | 9.246 | 9.527 | 15,797 | +0.21(+2.30%) |
Mar 11, 2005 | 9.508 | 9.508 | 9.160 | 9.313 | 3,111 | +0.09(+0.99%) |
Mar 10, 2005 | 9.319 | 9.319 | 9.221 | 9.221 | 5,624 | -0.24(-2.58%) |
Mar 09, 2005 | 9.520 | 9.520 | 9.404 | 9.465 | 1,473 | +0.15(+1.64%) |
Mar 08, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 469 | -0.14(-1.49%) |
Mar 07, 2005 | 9.453 | 9.453 | 9.447 | 9.453 | 491 | +0.06(+0.65%) |
Mar 04, 2005 | 9.313 | 9.392 | 9.313 | 9.392 | 1,362 | +0.08(+0.85%) |
Mar 03, 2005 | 9.459 | 9.459 | 9.313 | 9.313 | 2,620 | +0.00(+0.00%) |
Mar 02, 2005 | 9.221 | 9.313 | 9.221 | 9.313 | 794 | -0.26(-2.74%) |