Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.844 | 9.844 | 9.844 | 9.844 | 138 | -0.29(-2.86%) |
May 27, 2005 | 10.00 | 10.13 | 10.00 | 10.13 | 20,910 | +0.18(+1.77%) |
May 26, 2005 | 9.815 | 10.07 | 9.815 | 9.958 | 8,077 | -0.18(-1.74%) |
May 25, 2005 | 9.960 | 10.13 | 9.960 | 10.13 | 276 | +0.21(+2.12%) |
May 24, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 20, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 19, 2005 | 9.982 | 9.982 | 9.924 | 9.924 | 1,104 | -0.06(-0.58%) |
May 18, 2005 | 9.996 | 9.996 | 9.982 | 9.982 | 414 | -0.01(-0.14%) |
May 17, 2005 | 9.996 | 10.00 | 9.996 | 9.996 | 6,902 | -0.02(-0.22%) |
May 16, 2005 | 9.851 | 10.14 | 9.851 | 10.02 | 3,451 | +0.24(+2.44%) |
May 13, 2005 | 10.14 | 10.14 | 9.417 | 9.779 | 17,678 | +0.06(+0.60%) |
May 12, 2005 | 9.670 | 9.743 | 9.670 | 9.721 | 1,518 | +0.05(+0.52%) |
May 11, 2005 | 9.779 | 9.967 | 9.482 | 9.670 | 9,118 | +0.25(+2.61%) |
May 10, 2005 | 9.562 | 10.12 | 9.373 | 9.424 | 17,009 | -0.33(-3.41%) |
May 09, 2005 | 9.946 | 9.946 | 9.525 | 9.757 | 4,511 | -0.04(-0.37%) |
May 06, 2005 | 9.598 | 9.794 | 9.598 | 9.794 | 690 | +0.20(+2.04%) |
May 05, 2005 | 9.779 | 9.779 | 9.598 | 9.598 | 1,518 | -0.18(-1.85%) |
May 04, 2005 | 9.562 | 9.779 | 9.562 | 9.779 | 1,104 | +0.36(+3.85%) |
May 03, 2005 | 9.417 | 9.417 | 9.417 | 9.417 | 0 | +0.00(+0.00%) |
May 02, 2005 | 9.417 | 9.417 | 9.417 | 9.417 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 9.417 | 9.417 | 9.417 | 9.417 | 3,117 | -0.47(-4.76%) |
Apr 28, 2005 | 9.888 | 9.888 | 9.888 | 9.888 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 9.888 | 9.888 | 9.888 | 9.888 | 276 | +0.31(+3.25%) |
Apr 26, 2005 | 9.576 | 9.576 | 9.576 | 9.576 | 1,380 | +0.09(+0.92%) |
Apr 25, 2005 | 9.468 | 9.489 | 9.468 | 9.489 | 1,243 | -0.13(-1.36%) |
Apr 22, 2005 | 9.620 | 9.620 | 9.620 | 9.620 | 690 | -0.14(-1.48%) |
Apr 21, 2005 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 9.765 | 9.765 | 9.765 | 9.765 | 414 | -0.05(-0.52%) |
Apr 19, 2005 | 9.707 | 9.902 | 9.707 | 9.815 | 828 | +0.33(+3.51%) |
Apr 18, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 414 | -0.22(-2.31%) |
Apr 15, 2005 | 9.888 | 9.888 | 9.634 | 9.707 | 1,104 | -0.19(-1.90%) |
Apr 14, 2005 | 9.895 | 9.895 | 9.895 | 9.895 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 9.960 | 9.960 | 9.895 | 9.895 | 745 | -0.04(-0.36%) |
Apr 12, 2005 | 10.07 | 10.07 | 9.888 | 9.931 | 966 | -0.49(-4.66%) |
Apr 11, 2005 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 10.14 | 10.42 | 10.14 | 10.42 | 10,047 | +0.01(+0.14%) |
Apr 07, 2005 | 9.996 | 10.50 | 9.996 | 10.40 | 8,648 | +0.28(+2.79%) |
Apr 06, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 9.960 | 10.12 | 9.960 | 10.12 | 552 | +0.09(+0.94%) |
Apr 04, 2005 | 9.953 | 10.03 | 9.882 | 10.03 | 1,947 | +0.01(+0.07%) |
Apr 01, 2005 | 10.02 | 10.02 | 9.960 | 10.02 | 1,104 | +0.05(+0.51%) |
Mar 31, 2005 | 9.967 | 9.967 | 9.967 | 9.967 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 9.967 | 9.967 | 9.967 | 9.967 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 9.975 | 10.04 | 9.967 | 9.967 | 828 | -0.23(-2.27%) |
Mar 28, 2005 | 9.960 | 10.20 | 9.960 | 10.20 | 3,778 | -0.08(-0.77%) |
Mar 24, 2005 | 10.28 | 10.28 | 10.28 | 10.28 | 276 | +0.00(+0.00%) |
Mar 23, 2005 | 10.37 | 10.82 | 10.16 | 10.28 | 8,891 | -0.09(-0.84%) |
Mar 22, 2005 | 9.598 | 10.63 | 9.598 | 10.37 | 7,592 | +0.22(+2.21%) |
Mar 21, 2005 | 9.960 | 10.14 | 9.960 | 10.14 | 7,730 | +0.04(+0.43%) |
Mar 18, 2005 | 9.779 | 10.10 | 9.779 | 10.10 | 6,847 | +0.33(+3.41%) |
Mar 17, 2005 | 9.525 | 9.765 | 9.446 | 9.765 | 3,244 | +0.28(+2.90%) |
Mar 16, 2005 | 9.301 | 9.489 | 9.272 | 9.489 | 10,813 | -0.06(-0.61%) |
Mar 15, 2005 | 9.417 | 9.547 | 9.417 | 9.547 | 45,694 | +0.13(+1.38%) |
Mar 14, 2005 | 9.410 | 9.417 | 9.301 | 9.417 | 20,845 | +0.17(+1.88%) |
Mar 11, 2005 | 9.243 | 9.243 | 9.243 | 9.243 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 9.243 | 9.243 | 9.243 | 9.243 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 9.417 | 9.417 | 9.243 | 9.243 | 1,380 | -0.17(-1.85%) |
Mar 08, 2005 | 9.410 | 9.417 | 9.410 | 9.417 | 2,553 | +0.14(+1.48%) |
Mar 07, 2005 | 9.402 | 9.417 | 9.279 | 9.279 | 5,452 | +0.08(+0.87%) |
Mar 04, 2005 | 9.453 | 9.453 | 9.192 | 9.200 | 12,053 | -0.07(-0.78%) |
Mar 03, 2005 | 9.127 | 9.272 | 9.127 | 9.272 | 3,866 | +0.07(+0.71%) |
Mar 02, 2005 | 9.395 | 9.410 | 9.207 | 9.207 | 414 | +0.01(+0.08%) |