Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.546 | 8.546 | 8.546 | 8.546 | 228 | +0.31(+3.72%) |
May 27, 2005 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
May 26, 2005 | 8.151 | 8.344 | 8.151 | 8.239 | 3,685 | +0.18(+2.17%) |
May 25, 2005 | 8.064 | 8.064 | 8.064 | 8.064 | 912 | +0.00(+0.00%) |
May 24, 2005 | 8.239 | 8.239 | 8.064 | 8.064 | 9,013 | -0.18(-2.13%) |
May 23, 2005 | 8.151 | 8.239 | 8.151 | 8.239 | 2,762 | +0.09(+1.08%) |
May 20, 2005 | 8.327 | 8.327 | 8.151 | 8.151 | 3,008 | -0.04(-0.43%) |
May 19, 2005 | 8.151 | 8.186 | 8.151 | 8.186 | 251 | +0.12(+1.52%) |
May 18, 2005 | 8.404 | 8.404 | 8.064 | 8.064 | 14,375 | -0.31(-3.66%) |
May 17, 2005 | 8.169 | 8.765 | 8.169 | 8.370 | 1,893 | +0.38(+4.71%) |
May 16, 2005 | 8.002 | 8.002 | 7.994 | 7.994 | 735 | -0.33(-4.00%) |
May 13, 2005 | 9.641 | 9.641 | 8.327 | 8.327 | 11,041 | +0.26(+3.26%) |
May 12, 2005 | 7.976 | 8.064 | 7.976 | 8.064 | 1,369 | -0.04(-0.43%) |
May 11, 2005 | 8.064 | 8.099 | 7.977 | 8.099 | 7,062 | +0.08(+0.98%) |
May 10, 2005 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 09, 2005 | 8.020 | 8.020 | 8.020 | 8.020 | 3,285 | -0.04(-0.44%) |
May 06, 2005 | 8.055 | 8.055 | 8.055 | 8.055 | 1,711 | +0.00(+0.00%) |
May 05, 2005 | 8.055 | 8.055 | 8.055 | 8.055 | 0 | +0.00(+0.00%) |
May 04, 2005 | 8.037 | 8.055 | 8.037 | 8.055 | 1,322 | +0.02(+0.22%) |
May 03, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 684 | +0.02(+0.22%) |
May 02, 2005 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 8.055 | 8.055 | 7.801 | 8.020 | 27,199 | +0.13(+1.71%) |
Apr 28, 2005 | 8.081 | 8.081 | 7.885 | 7.885 | 3,268 | -0.13(-1.68%) |
Apr 27, 2005 | 8.010 | 8.020 | 8.010 | 8.020 | 684 | +0.01(+0.11%) |
Apr 26, 2005 | 8.013 | 8.055 | 8.011 | 8.011 | 1,448 | -0.04(-0.54%) |
Apr 25, 2005 | 7.845 | 8.055 | 7.845 | 8.055 | 912 | +0.11(+1.32%) |
Apr 22, 2005 | 7.888 | 8.011 | 7.888 | 7.950 | 9,298 | +0.11(+1.34%) |
Apr 21, 2005 | 7.888 | 7.888 | 7.845 | 7.845 | 3,650 | -0.04(-0.56%) |
Apr 20, 2005 | 8.283 | 8.283 | 7.888 | 7.888 | 1,369 | -0.52(-6.14%) |
Apr 19, 2005 | 8.405 | 8.405 | 8.405 | 8.405 | 159 | +0.11(+1.36%) |
Apr 18, 2005 | 8.283 | 8.292 | 8.283 | 8.292 | 798 | -0.12(-1.46%) |
Apr 15, 2005 | 8.414 | 8.414 | 8.414 | 8.414 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 8.327 | 8.414 | 8.327 | 8.414 | 11,409 | +0.13(+1.59%) |
Apr 13, 2005 | 8.283 | 8.283 | 8.283 | 8.283 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 8.607 | 8.607 | 8.213 | 8.283 | 1,758 | -0.39(-4.55%) |
Apr 11, 2005 | 8.852 | 8.852 | 8.677 | 8.677 | 5,636 | -0.26(-2.94%) |
Apr 08, 2005 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 8.940 | 8.940 | 8.939 | 8.940 | 921 | +0.00(+0.00%) |
Apr 06, 2005 | 8.896 | 8.940 | 8.852 | 8.940 | 1,835 | +0.09(+0.99%) |
Apr 05, 2005 | 8.852 | 8.852 | 8.852 | 8.852 | 1,256 | -0.01(-0.10%) |
Apr 04, 2005 | 8.861 | 8.861 | 8.861 | 8.861 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 8.861 | 8.870 | 8.852 | 8.861 | 21,903 | +0.00(+0.00%) |
Mar 31, 2005 | 8.879 | 8.879 | 8.852 | 8.861 | 4,633 | -0.37(-4.02%) |
Mar 30, 2005 | 8.852 | 9.413 | 8.852 | 9.232 | 1,255 | +0.38(+4.28%) |
Mar 29, 2005 | 9.299 | 9.299 | 8.853 | 8.853 | 1,597 | -0.22(-2.41%) |
Mar 28, 2005 | 9.028 | 9.498 | 9.028 | 9.072 | 17,912 | -0.04(-0.48%) |
Mar 24, 2005 | 9.597 | 9.615 | 9.115 | 9.115 | 13,108 | -0.18(-1.89%) |
Mar 23, 2005 | 9.335 | 9.335 | 9.115 | 9.291 | 15,289 | -0.24(-2.56%) |
Mar 22, 2005 | 9.534 | 9.534 | 9.534 | 9.534 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 9.534 | 9.534 | 9.534 | 9.534 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 9.534 | 9.534 | 9.534 | 9.534 | 308 | +0.24(+2.62%) |
Mar 17, 2005 | 9.291 | 9.291 | 9.291 | 9.291 | 1,027 | +0.00(+0.00%) |
Mar 16, 2005 | 9.291 | 9.291 | 9.291 | 9.291 | 912 | -0.22(-2.30%) |
Mar 15, 2005 | 9.510 | 9.510 | 9.510 | 9.510 | 798 | +0.00(+0.00%) |
Mar 14, 2005 | 9.781 | 9.782 | 9.510 | 9.510 | 3,588 | +0.09(+0.93%) |
Mar 11, 2005 | 9.422 | 9.422 | 9.422 | 9.422 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 9.247 | 9.422 | 9.247 | 9.422 | 3,592 | +0.00(+0.00%) |
Mar 09, 2005 | 9.583 | 9.583 | 9.247 | 9.422 | 19,395 | -0.44(-4.44%) |
Mar 08, 2005 | 10.33 | 10.33 | 9.247 | 9.860 | 7,645 | +0.61(+6.64%) |
Mar 07, 2005 | 9.168 | 9.554 | 9.168 | 9.247 | 10,117 | +0.18(+1.93%) |
Mar 04, 2005 | 10.17 | 10.40 | 8.949 | 9.072 | 22,375 | -1.32(-12.73%) |
Mar 03, 2005 | 10.08 | 10.51 | 9.650 | 10.40 | 61,194 | -1.66(-13.75%) |
Mar 02, 2005 | 12.27 | 12.27 | 11.79 | 12.05 | 16,122 | -0.13(-1.08%) |