Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.695 | 8.695 | 8.081 | 8.297 | 233,950 | -0.29(-3.38%) |
May 27, 2005 | 8.563 | 8.870 | 8.380 | 8.588 | 179,344 | -0.07(-0.86%) |
May 26, 2005 | 8.629 | 8.687 | 8.546 | 8.662 | 185,763 | +0.02(+0.19%) |
May 25, 2005 | 9.027 | 9.044 | 8.529 | 8.646 | 286,464 | -0.36(-3.96%) |
May 24, 2005 | 8.994 | 9.127 | 8.770 | 9.002 | 152,220 | +0.10(+1.12%) |
May 23, 2005 | 8.156 | 9.210 | 8.156 | 8.903 | 300,198 | +0.69(+8.38%) |
May 20, 2005 | 8.426 | 8.426 | 8.106 | 8.214 | 157,693 | -0.17(-1.98%) |
May 19, 2005 | 8.463 | 8.695 | 8.297 | 8.380 | 122,798 | -0.08(-0.98%) |
May 18, 2005 | 8.621 | 9.044 | 8.239 | 8.463 | 254,183 | -0.25(-2.86%) |
May 17, 2005 | 8.563 | 8.720 | 8.355 | 8.712 | 210,285 | +0.17(+1.94%) |
May 16, 2005 | 8.463 | 8.654 | 7.874 | 8.546 | 480,079 | +0.07(+0.78%) |
May 13, 2005 | 8.704 | 8.754 | 8.480 | 8.480 | 79,059 | -0.25(-2.85%) |
May 12, 2005 | 8.828 | 8.936 | 8.480 | 8.729 | 256,497 | -0.22(-2.50%) |
May 11, 2005 | 9.127 | 9.127 | 8.853 | 8.953 | 331,290 | -0.17(-1.91%) |
May 10, 2005 | 9.210 | 9.210 | 9.069 | 9.127 | 374,725 | -0.08(-0.90%) |
May 09, 2005 | 9.218 | 9.334 | 8.695 | 9.210 | 747,117 | -0.11(-1.16%) |
May 06, 2005 | 9.036 | 9.318 | 8.886 | 9.318 | 669,048 | +0.19(+2.09%) |
May 05, 2005 | 9.185 | 9.542 | 9.069 | 9.127 | 706,354 | -0.25(-2.65%) |
May 04, 2005 | 9.749 | 9.749 | 8.836 | 9.376 | 1,177,658 | -0.94(-9.09%) |
May 03, 2005 | 10.10 | 10.53 | 10.10 | 10.31 | 239,455 | +0.17(+1.64%) |
May 02, 2005 | 10.22 | 10.43 | 9.890 | 10.15 | 165,881 | -0.02(-0.24%) |
Apr 29, 2005 | 10.32 | 10.32 | 9.957 | 10.17 | 192,372 | +0.14(+1.41%) |
Apr 28, 2005 | 10.04 | 10.43 | 9.998 | 10.03 | 157,172 | -0.01(-0.08%) |
Apr 27, 2005 | 9.973 | 10.14 | 9.840 | 10.04 | 193,219 | +0.04(+0.42%) |
Apr 26, 2005 | 10.36 | 10.37 | 9.957 | 9.998 | 285,833 | -0.33(-3.21%) |
Apr 25, 2005 | 10.66 | 10.79 | 10.18 | 10.33 | 232,056 | -0.26(-2.43%) |
Apr 22, 2005 | 11.28 | 11.28 | 10.59 | 10.59 | 1,160,726 | -0.70(-6.18%) |
Apr 21, 2005 | 10.97 | 11.35 | 10.95 | 11.28 | 187,482 | +0.32(+2.95%) |
Apr 20, 2005 | 11.45 | 11.45 | 10.96 | 10.96 | 142,474 | -0.55(-4.76%) |
Apr 19, 2005 | 11.74 | 11.74 | 11.46 | 11.51 | 183,137 | +0.02(+0.22%) |
Apr 18, 2005 | 11.47 | 11.91 | 11.13 | 11.48 | 261,595 | +0.27(+2.37%) |
Apr 15, 2005 | 11.29 | 11.29 | 11.04 | 11.22 | 157,973 | -0.07(-0.59%) |
Apr 14, 2005 | 11.02 | 11.56 | 10.78 | 11.28 | 206,661 | +0.48(+4.45%) |
Apr 13, 2005 | 10.37 | 11.09 | 10.37 | 10.80 | 195,399 | +0.38(+3.66%) |
Apr 12, 2005 | 10.16 | 10.53 | 10.04 | 10.42 | 119,416 | +0.26(+2.53%) |
Apr 11, 2005 | 9.957 | 10.55 | 9.957 | 10.16 | 85,194 | +0.24(+2.42%) |
Apr 08, 2005 | 9.957 | 10.06 | 9.907 | 9.923 | 185,288 | -0.07(-0.66%) |
Apr 07, 2005 | 10.04 | 10.11 | 9.749 | 9.989 | 98,704 | +0.03(+0.33%) |
Apr 06, 2005 | 10.03 | 10.16 | 9.940 | 9.957 | 108,510 | -0.12(-1.15%) |
Apr 05, 2005 | 10.61 | 10.62 | 10.07 | 10.07 | 132,802 | -0.51(-4.86%) |
Apr 04, 2005 | 10.81 | 10.81 | 10.04 | 10.59 | 113,125 | -0.14(-1.31%) |
Apr 01, 2005 | 10.03 | 10.78 | 9.857 | 10.73 | 414,674 | +1.46(+15.76%) |
Mar 31, 2005 | 7.891 | 9.500 | 7.891 | 9.268 | 528,570 | +1.27(+15.87%) |
Mar 30, 2005 | 8.048 | 8.222 | 7.617 | 7.998 | 212,582 | -0.20(-2.43%) |
Mar 29, 2005 | 8.463 | 8.612 | 8.090 | 8.198 | 56,573 | -0.32(-3.70%) |
Mar 28, 2005 | 8.513 | 8.662 | 8.314 | 8.513 | 97,782 | -0.12(-1.44%) |
Mar 24, 2005 | 8.697 | 8.778 | 8.529 | 8.637 | 84,783 | -0.07(-0.86%) |
Mar 23, 2005 | 8.936 | 9.011 | 8.621 | 8.712 | 46,324 | -0.35(-3.85%) |
Mar 22, 2005 | 8.787 | 9.210 | 8.779 | 9.060 | 35,430 | +0.18(+2.06%) |
Mar 21, 2005 | 9.060 | 9.202 | 8.795 | 8.878 | 67,904 | -0.20(-2.19%) |
Mar 18, 2005 | 8.978 | 9.251 | 8.978 | 9.077 | 59,427 | -0.01(-0.09%) |
Mar 17, 2005 | 9.127 | 9.268 | 9.011 | 9.085 | 52,830 | -0.04(-0.45%) |
Mar 16, 2005 | 9.036 | 9.276 | 9.011 | 9.127 | 215,852 | +0.01(+0.09%) |
Mar 15, 2005 | 9.384 | 9.384 | 9.044 | 9.119 | 77,739 | -0.17(-1.87%) |
Mar 14, 2005 | 9.127 | 9.334 | 9.077 | 9.293 | 137,019 | +0.13(+1.45%) |
Mar 11, 2005 | 9.235 | 9.500 | 8.895 | 9.160 | 50,075 | -0.15(-1.60%) |
Mar 10, 2005 | 9.177 | 9.475 | 9.177 | 9.309 | 84,406 | +0.13(+1.45%) |
Mar 09, 2005 | 9.110 | 9.193 | 8.845 | 9.177 | 96,106 | -0.04(-0.45%) |
Mar 08, 2005 | 9.409 | 9.699 | 9.069 | 9.218 | 78,612 | -0.24(-2.54%) |
Mar 07, 2005 | 9.542 | 9.592 | 9.401 | 9.459 | 26,938 | -0.02(-0.26%) |
Mar 04, 2005 | 9.418 | 9.625 | 9.417 | 9.484 | 40,464 | +0.00(+0.01%) |
Mar 03, 2005 | 9.782 | 9.948 | 9.450 | 9.483 | 116,497 | -0.47(-4.76%) |
Mar 02, 2005 | 9.957 | 9.965 | 9.857 | 9.957 | 53,113 | +0.00(+0.02%) |