Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.157 | 8.157 | 7.876 | 7.876 | 245,880 | -0.27(-3.28%) |
May 27, 2005 | 8.044 | 8.185 | 8.016 | 8.143 | 154,154 | +0.11(+1.31%) |
May 26, 2005 | 7.953 | 8.298 | 7.953 | 8.037 | 222,557 | +0.09(+1.15%) |
May 25, 2005 | 8.122 | 8.122 | 7.946 | 7.946 | 193,689 | -0.24(-2.92%) |
May 24, 2005 | 8.227 | 8.248 | 8.115 | 8.185 | 257,256 | -0.03(-0.34%) |
May 23, 2005 | 8.234 | 8.301 | 8.136 | 8.213 | 137,943 | +0.01(+0.17%) |
May 20, 2005 | 8.192 | 8.284 | 8.115 | 8.199 | 223,410 | -0.02(-0.26%) |
May 19, 2005 | 8.227 | 8.291 | 8.122 | 8.220 | 219,855 | -0.01(-0.09%) |
May 18, 2005 | 8.108 | 8.354 | 8.108 | 8.227 | 249,577 | +0.17(+2.09%) |
May 17, 2005 | 7.925 | 8.199 | 7.862 | 8.059 | 142,351 | +0.08(+0.97%) |
May 16, 2005 | 7.791 | 8.009 | 7.770 | 7.981 | 163,398 | +0.19(+2.44%) |
May 13, 2005 | 7.911 | 8.023 | 7.700 | 7.791 | 351,968 | -0.11(-1.34%) |
May 12, 2005 | 8.115 | 8.157 | 7.883 | 7.897 | 288,969 | -0.22(-2.69%) |
May 11, 2005 | 8.227 | 8.255 | 8.052 | 8.115 | 259,389 | -0.07(-0.86%) |
May 10, 2005 | 8.087 | 8.185 | 8.009 | 8.185 | 344,573 | +0.03(+0.34%) |
May 09, 2005 | 8.171 | 8.171 | 8.030 | 8.157 | 263,798 | -0.04(-0.43%) |
May 06, 2005 | 8.333 | 8.431 | 8.150 | 8.192 | 359,789 | -0.08(-0.94%) |
May 05, 2005 | 8.375 | 8.424 | 8.122 | 8.270 | 166,100 | -0.15(-1.84%) |
May 04, 2005 | 8.361 | 8.473 | 8.213 | 8.424 | 213,598 | +0.13(+1.53%) |
May 03, 2005 | 8.255 | 8.424 | 8.185 | 8.298 | 202,932 | +0.05(+0.60%) |
May 02, 2005 | 8.431 | 8.431 | 8.009 | 8.248 | 319,117 | -0.14(-1.68%) |
Apr 29, 2005 | 8.115 | 8.410 | 7.791 | 8.389 | 508,114 | +0.28(+3.47%) |
Apr 28, 2005 | 8.558 | 8.565 | 8.108 | 8.108 | 734,795 | -0.44(-5.18%) |
Apr 27, 2005 | 9.043 | 9.043 | 8.410 | 8.551 | 939,577 | -0.49(-5.44%) |
Apr 26, 2005 | 9.141 | 9.704 | 8.832 | 9.043 | 850,554 | -0.78(-7.95%) |
Apr 25, 2005 | 9.746 | 9.845 | 9.563 | 9.824 | 228,388 | +0.11(+1.16%) |
Apr 22, 2005 | 9.950 | 9.950 | 9.613 | 9.711 | 238,058 | -0.24(-2.40%) |
Apr 21, 2005 | 9.915 | 10.06 | 9.788 | 9.950 | 320,824 | +0.12(+1.22%) |
Apr 20, 2005 | 9.809 | 9.936 | 9.767 | 9.831 | 344,857 | +0.00(+0.00%) |
Apr 19, 2005 | 9.704 | 9.908 | 9.599 | 9.831 | 136,947 | +0.13(+1.30%) |
Apr 18, 2005 | 9.549 | 9.809 | 9.458 | 9.704 | 102,390 | +0.15(+1.62%) |
Apr 15, 2005 | 9.739 | 9.936 | 9.521 | 9.549 | 243,889 | -0.19(-1.95%) |
Apr 14, 2005 | 9.985 | 10.10 | 9.732 | 9.739 | 146,049 | -0.27(-2.74%) |
Apr 13, 2005 | 10.33 | 10.33 | 10.01 | 10.01 | 194,684 | -0.31(-3.00%) |
Apr 12, 2005 | 10.14 | 10.40 | 10.04 | 10.32 | 179,183 | +0.18(+1.80%) |
Apr 11, 2005 | 10.16 | 10.23 | 10.13 | 10.14 | 151,737 | -0.06(-0.55%) |
Apr 08, 2005 | 10.34 | 10.34 | 10.16 | 10.20 | 162,971 | -0.15(-1.49%) |
Apr 07, 2005 | 10.27 | 10.50 | 10.25 | 10.35 | 115,758 | +0.06(+0.55%) |
Apr 06, 2005 | 10.34 | 10.44 | 10.29 | 10.29 | 109,785 | -0.02(-0.20%) |
Apr 05, 2005 | 10.27 | 10.36 | 10.18 | 10.32 | 185,156 | +0.03(+0.27%) |
Apr 04, 2005 | 10.16 | 10.33 | 10.16 | 10.29 | 210,896 | -0.11(-1.08%) |
Apr 01, 2005 | 10.35 | 10.48 | 10.20 | 10.40 | 246,448 | +0.03(+0.27%) |
Mar 31, 2005 | 10.26 | 10.39 | 10.22 | 10.37 | 198,524 | +0.08(+0.75%) |
Mar 30, 2005 | 10.14 | 10.32 | 10.14 | 10.29 | 247,444 | +0.15(+1.53%) |
Mar 29, 2005 | 10.23 | 10.44 | 10.14 | 10.14 | 356,661 | -0.11(-1.10%) |
Mar 28, 2005 | 10.16 | 10.34 | 10.09 | 10.25 | 230,948 | +0.15(+1.53%) |
Mar 24, 2005 | 10.46 | 10.62 | 10.10 | 10.10 | 347,133 | -0.41(-3.95%) |
Mar 23, 2005 | 10.24 | 10.52 | 10.22 | 10.51 | 254,412 | +0.27(+2.68%) |
Mar 22, 2005 | 10.38 | 10.45 | 10.21 | 10.24 | 291,813 | -0.14(-1.36%) |
Mar 21, 2005 | 10.51 | 10.51 | 10.27 | 10.38 | 165,247 | -0.18(-1.67%) |
Mar 18, 2005 | 10.48 | 10.58 | 10.34 | 10.55 | 587,324 | +0.11(+1.01%) |
Mar 17, 2005 | 10.32 | 10.46 | 10.27 | 10.45 | 180,037 | +0.15(+1.43%) |
Mar 16, 2005 | 10.41 | 10.47 | 10.28 | 10.30 | 300,346 | -0.11(-1.08%) |
Mar 15, 2005 | 10.30 | 10.44 | 10.27 | 10.41 | 306,745 | +0.15(+1.51%) |
Mar 14, 2005 | 10.20 | 10.34 | 10.15 | 10.26 | 214,593 | +0.11(+1.11%) |
Mar 11, 2005 | 10.01 | 10.20 | 9.999 | 10.15 | 158,705 | +0.17(+1.69%) |
Mar 10, 2005 | 10.10 | 10.20 | 9.950 | 9.978 | 153,301 | -0.09(-0.91%) |
Mar 09, 2005 | 10.18 | 10.27 | 10.01 | 10.07 | 182,454 | -0.11(-1.10%) |
Mar 08, 2005 | 10.34 | 10.36 | 10.14 | 10.18 | 284,418 | -0.15(-1.50%) |
Mar 07, 2005 | 10.61 | 10.61 | 10.32 | 10.34 | 338,458 | -0.27(-2.58%) |
Mar 04, 2005 | 10.41 | 10.69 | 10.41 | 10.61 | 375,859 | +0.25(+2.44%) |
Mar 03, 2005 | 10.22 | 10.38 | 10.08 | 10.36 | 304,896 | +0.15(+1.52%) |
Mar 02, 2005 | 10.20 | 10.39 | 9.704 | 10.20 | 530,867 | -0.39(-3.72%) |