Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.150 | 9.150 | 9.040 | 9.150 | 364,180 | +0.00(+0.00%) |
May 30, 2005 | 9.100 | 9.150 | 9.050 | 9.150 | 164,583 | +0.09(+0.99%) |
May 27, 2005 | 9.020 | 9.080 | 8.990 | 9.060 | 742,468 | +0.06(+0.67%) |
May 26, 2005 | 8.610 | 9.100 | 8.610 | 9.000 | 635,628 | +0.42(+4.90%) |
May 25, 2005 | 8.690 | 8.740 | 8.580 | 8.580 | 380,190 | -0.08(-0.92%) |
May 24, 2005 | 8.700 | 8.730 | 8.600 | 8.660 | 453,182 | +0.01(+0.12%) |
May 20, 2005 | 8.710 | 8.730 | 8.600 | 8.650 | 95,846 | -0.03(-0.35%) |
May 19, 2005 | 8.750 | 8.750 | 8.520 | 8.680 | 447,159 | -0.07(-0.80%) |
May 18, 2005 | 8.640 | 8.850 | 8.630 | 8.750 | 319,771 | +0.14(+1.63%) |
May 17, 2005 | 8.450 | 8.680 | 8.450 | 8.610 | 513,054 | +0.16(+1.89%) |
May 16, 2005 | 8.520 | 8.600 | 8.300 | 8.450 | 878,787 | -0.19(-2.20%) |
May 13, 2005 | 8.750 | 8.800 | 8.500 | 8.640 | 492,014 | -0.20(-2.26%) |
May 12, 2005 | 9.080 | 9.110 | 8.530 | 8.840 | 670,657 | -0.26(-2.86%) |
May 11, 2005 | 9.070 | 9.140 | 9.000 | 9.100 | 364,230 | +0.07(+0.78%) |
May 10, 2005 | 9.150 | 9.190 | 9.030 | 9.030 | 669,192 | -0.12(-1.31%) |
May 09, 2005 | 9.120 | 9.150 | 9.000 | 9.150 | 677,219 | +0.07(+0.77%) |
May 06, 2005 | 9.080 | 9.140 | 9.020 | 9.080 | 714,224 | +0.00(+0.00%) |
May 05, 2005 | 9.000 | 9.090 | 8.980 | 9.080 | 1,555,025 | +0.13(+1.45%) |
May 04, 2005 | 8.950 | 9.170 | 8.870 | 8.950 | 1,535,621 | +0.00(+0.00%) |
May 03, 2005 | 9.250 | 9.300 | 8.890 | 8.950 | 1,360,112 | -0.31(-3.35%) |
May 02, 2005 | 9.400 | 9.400 | 9.260 | 9.260 | 268,563 | -0.11(-1.17%) |
Apr 29, 2005 | 9.400 | 9.400 | 9.260 | 9.370 | 418,684 | +0.07(+0.75%) |
Apr 28, 2005 | 9.260 | 9.430 | 9.100 | 9.300 | 1,323,509 | +0.04(+0.43%) |
Apr 27, 2005 | 9.770 | 9.770 | 9.260 | 9.260 | 291,565 | -0.48(-4.93%) |
Apr 26, 2005 | 9.800 | 9.840 | 9.730 | 9.740 | 561,899 | -0.08(-0.81%) |
Apr 25, 2005 | 9.750 | 9.980 | 9.730 | 9.820 | 272,570 | +0.07(+0.72%) |
Apr 22, 2005 | 9.520 | 9.750 | 9.510 | 9.750 | 332,192 | +0.25(+2.63%) |
Apr 21, 2005 | 9.630 | 9.630 | 9.350 | 9.500 | 548,024 | -0.04(-0.42%) |
Apr 20, 2005 | 9.350 | 9.860 | 9.350 | 9.540 | 2,139,239 | +0.33(+3.58%) |
Apr 19, 2005 | 9.300 | 9.360 | 9.160 | 9.210 | 828,409 | +0.11(+1.21%) |
Apr 18, 2005 | 9.040 | 9.140 | 9.010 | 9.100 | 202,702 | -0.02(-0.22%) |
Apr 15, 2005 | 9.130 | 9.200 | 9.060 | 9.120 | 458,641 | +0.00(+0.00%) |
Apr 14, 2005 | 9.360 | 9.360 | 8.700 | 9.120 | 1,259,782 | -0.33(-3.49%) |
Apr 13, 2005 | 9.700 | 9.700 | 9.360 | 9.450 | 499,454 | -0.29(-2.98%) |
Apr 12, 2005 | 9.850 | 9.880 | 9.610 | 9.740 | 419,083 | -0.14(-1.42%) |
Apr 11, 2005 | 9.800 | 9.890 | 9.700 | 9.880 | 390,315 | +0.08(+0.82%) |
Apr 08, 2005 | 9.900 | 10.10 | 9.800 | 9.800 | 793,074 | -0.20(-2.00%) |
Apr 07, 2005 | 10.10 | 10.14 | 9.910 | 10.00 | 484,360 | -0.05(-0.50%) |
Apr 06, 2005 | 9.950 | 10.08 | 9.910 | 10.05 | 2,215,577 | +0.13(+1.31%) |
Apr 05, 2005 | 9.950 | 9.970 | 9.850 | 9.920 | 305,357 | -0.02(-0.20%) |
Apr 04, 2005 | 9.920 | 10.10 | 9.900 | 9.940 | 439,984 | -0.01(-0.10%) |
Apr 01, 2005 | 9.900 | 9.950 | 9.810 | 9.950 | 801,010 | +0.05(+0.51%) |
Mar 31, 2005 | 9.580 | 10.00 | 9.530 | 9.900 | 894,200 | +0.30(+3.13%) |
Mar 30, 2005 | 9.350 | 9.680 | 9.310 | 9.600 | 555,033 | +0.20(+2.13%) |
Mar 29, 2005 | 9.790 | 9.890 | 9.400 | 9.400 | 737,046 | -0.32(-3.29%) |
Mar 28, 2005 | 9.980 | 9.990 | 9.600 | 9.720 | 612,279 | -0.28(-2.80%) |
Mar 24, 2005 | 10.10 | 10.17 | 10.00 | 10.00 | 425,440 | -0.13(-1.28%) |
Mar 23, 2005 | 10.44 | 10.44 | 10.01 | 10.13 | 989,248 | -0.36(-3.43%) |
Mar 22, 2005 | 10.56 | 10.56 | 10.32 | 10.49 | 1,207,691 | -0.09(-0.85%) |
Mar 21, 2005 | 10.62 | 10.63 | 10.53 | 10.58 | 356,410 | -0.02(-0.19%) |
Mar 18, 2005 | 10.62 | 10.70 | 10.60 | 10.60 | 779,388 | -0.03(-0.28%) |
Mar 17, 2005 | 10.30 | 10.66 | 10.23 | 10.63 | 1,279,569 | +0.39(+3.81%) |
Mar 16, 2005 | 10.19 | 10.25 | 9.900 | 10.24 | 499,756 | +0.01(+0.10%) |
Mar 15, 2005 | 10.35 | 10.40 | 10.20 | 10.23 | 1,725,121 | -0.07(-0.68%) |
Mar 14, 2005 | 10.43 | 10.45 | 10.14 | 10.30 | 519,920 | -0.15(-1.44%) |
Mar 11, 2005 | 10.25 | 10.55 | 10.25 | 10.45 | 382,611 | +0.18(+1.75%) |
Mar 10, 2005 | 10.69 | 10.69 | 10.25 | 10.27 | 558,528 | -0.48(-4.47%) |
Mar 09, 2005 | 10.79 | 10.79 | 10.60 | 10.75 | 1,381,267 | -0.05(-0.46%) |
Mar 08, 2005 | 10.85 | 10.88 | 10.75 | 10.80 | 2,325,071 | +0.02(+0.19%) |
Mar 07, 2005 | 10.74 | 10.85 | 10.68 | 10.78 | 1,166,588 | +0.12(+1.13%) |
Mar 04, 2005 | 10.65 | 10.80 | 10.42 | 10.66 | 2,036,614 | +0.01(+0.09%) |
Mar 03, 2005 | 10.34 | 10.67 | 10.30 | 10.65 | 1,099,407 | +0.35(+3.40%) |
Mar 02, 2005 | 10.46 | 10.46 | 10.27 | 10.30 | 1,230,890 | -0.16(-1.53%) |