Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.379 | 9.547 | 9.359 | 9.399 | 191,530 | -0.07(-0.73%) |
May 27, 2005 | 9.556 | 9.556 | 9.397 | 9.468 | 175,038 | -0.07(-0.72%) |
May 26, 2005 | 9.064 | 9.556 | 9.054 | 9.537 | 444,736 | +0.18(+1.89%) |
May 25, 2005 | 9.359 | 9.448 | 9.143 | 9.359 | 307,008 | -0.15(-1.55%) |
May 24, 2005 | 9.625 | 9.625 | 9.419 | 9.507 | 354,849 | -0.19(-1.93%) |
May 23, 2005 | 9.773 | 9.852 | 9.635 | 9.694 | 235,757 | -0.09(-0.91%) |
May 20, 2005 | 9.951 | 9.951 | 9.625 | 9.783 | 345,044 | +0.01(+0.10%) |
May 19, 2005 | 10.34 | 10.43 | 9.744 | 9.773 | 764,682 | -0.57(-5.52%) |
May 18, 2005 | 10.56 | 10.77 | 10.34 | 10.34 | 726,751 | -0.30(-2.78%) |
May 17, 2005 | 10.47 | 10.74 | 10.32 | 10.64 | 209,055 | +0.06(+0.56%) |
May 16, 2005 | 10.55 | 10.64 | 10.26 | 10.58 | 243,177 | +0.24(+2.29%) |
May 13, 2005 | 10.10 | 10.58 | 10.10 | 10.34 | 240,655 | +0.27(+2.64%) |
May 12, 2005 | 10.21 | 10.36 | 10.08 | 10.08 | 454,309 | -0.23(-2.20%) |
May 11, 2005 | 10.49 | 10.63 | 10.08 | 10.31 | 399,648 | -0.14(-1.32%) |
May 10, 2005 | 10.98 | 10.98 | 9.911 | 10.44 | 558,134 | -0.49(-4.50%) |
May 09, 2005 | 10.83 | 11.08 | 10.78 | 10.94 | 372,582 | +0.15(+1.37%) |
May 06, 2005 | 10.82 | 10.87 | 10.52 | 10.79 | 691,029 | +0.08(+0.74%) |
May 05, 2005 | 10.79 | 10.84 | 10.49 | 10.71 | 339,251 | -0.03(-0.27%) |
May 04, 2005 | 10.73 | 10.75 | 10.52 | 10.74 | 358,246 | +0.09(+0.83%) |
May 03, 2005 | 10.69 | 10.85 | 10.52 | 10.65 | 353,474 | -0.03(-0.28%) |
May 02, 2005 | 10.50 | 10.68 | 10.32 | 10.68 | 469,986 | +0.26(+2.46%) |
Apr 29, 2005 | 10.70 | 10.70 | 9.852 | 10.42 | 861,745 | -0.13(-1.21%) |
Apr 28, 2005 | 10.76 | 10.98 | 10.55 | 10.55 | 642,404 | -0.16(-1.47%) |
Apr 27, 2005 | 10.25 | 10.79 | 10.25 | 10.71 | 537,350 | +0.33(+3.23%) |
Apr 26, 2005 | 10.63 | 10.77 | 10.27 | 10.37 | 618,575 | -0.36(-3.39%) |
Apr 25, 2005 | 9.970 | 10.89 | 9.921 | 10.74 | 1,148,235 | +0.86(+8.66%) |
Apr 22, 2005 | 10.59 | 11.10 | 9.606 | 9.883 | 1,680,071 | -0.28(-2.80%) |
Apr 21, 2005 | 9.852 | 10.18 | 9.704 | 10.17 | 429,554 | +0.38(+3.93%) |
Apr 20, 2005 | 9.714 | 9.891 | 9.497 | 9.783 | 1,165,895 | +0.19(+1.95%) |
Apr 19, 2005 | 9.103 | 9.606 | 9.024 | 9.596 | 485,672 | +0.57(+6.33%) |
Apr 18, 2005 | 8.936 | 9.123 | 8.798 | 9.024 | 252,486 | +0.10(+1.10%) |
Apr 15, 2005 | 9.409 | 9.448 | 8.827 | 8.926 | 414,013 | -0.46(-4.93%) |
Apr 14, 2005 | 9.389 | 9.409 | 9.113 | 9.389 | 262,395 | +0.09(+0.95%) |
Apr 13, 2005 | 9.941 | 9.941 | 9.251 | 9.300 | 359,853 | -0.59(-5.98%) |
Apr 12, 2005 | 9.842 | 9.911 | 9.507 | 9.891 | 215,949 | +0.08(+0.80%) |
Apr 11, 2005 | 9.645 | 9.842 | 9.606 | 9.813 | 287,168 | +0.18(+1.84%) |
Apr 08, 2005 | 9.862 | 9.901 | 9.616 | 9.635 | 143,044 | -0.21(-2.10%) |
Apr 07, 2005 | 9.773 | 9.842 | 9.586 | 9.842 | 113,673 | +0.14(+1.42%) |
Apr 06, 2005 | 9.665 | 9.921 | 9.645 | 9.704 | 298,082 | +0.15(+1.55%) |
Apr 05, 2005 | 9.645 | 9.694 | 9.409 | 9.556 | 284,834 | +0.01(+0.10%) |
Apr 04, 2005 | 9.616 | 9.616 | 9.369 | 9.547 | 191,130 | -0.01(-0.10%) |
Apr 01, 2005 | 9.813 | 9.941 | 9.261 | 9.556 | 486,803 | +0.03(+0.31%) |
Mar 31, 2005 | 9.113 | 9.527 | 9.113 | 9.527 | 409,625 | +0.33(+3.53%) |
Mar 30, 2005 | 8.867 | 9.212 | 8.768 | 9.202 | 406,225 | +0.29(+3.20%) |
Mar 29, 2005 | 9.153 | 9.192 | 8.916 | 8.916 | 270,973 | -0.24(-2.58%) |
Mar 28, 2005 | 9.222 | 9.448 | 9.123 | 9.153 | 262,673 | -0.06(-0.64%) |
Mar 24, 2005 | 9.350 | 9.419 | 9.212 | 9.212 | 433,312 | -0.09(-0.95%) |
Mar 23, 2005 | 9.162 | 9.340 | 9.093 | 9.300 | 272,192 | +0.14(+1.51%) |
Mar 22, 2005 | 9.202 | 9.290 | 9.044 | 9.162 | 493,286 | +0.00(+0.00%) |
Mar 21, 2005 | 9.212 | 9.340 | 9.044 | 9.162 | 234,383 | +0.00(+0.00%) |
Mar 18, 2005 | 9.606 | 9.645 | 9.103 | 9.162 | 732,941 | -0.38(-4.02%) |
Mar 17, 2005 | 9.606 | 9.724 | 9.389 | 9.547 | 397,344 | +0.00(+0.00%) |
Mar 16, 2005 | 9.635 | 10.06 | 9.537 | 9.547 | 412,562 | -0.15(-1.52%) |
Mar 15, 2005 | 9.783 | 9.962 | 9.616 | 9.694 | 443,658 | +0.02(+0.20%) |
Mar 14, 2005 | 9.763 | 9.990 | 9.586 | 9.675 | 380,154 | +0.06(+0.61%) |
Mar 11, 2005 | 9.842 | 10.10 | 9.576 | 9.616 | 518,443 | -0.20(-2.01%) |
Mar 10, 2005 | 9.763 | 10.13 | 9.586 | 9.813 | 787,119 | +0.16(+1.63%) |
Mar 09, 2005 | 9.724 | 9.862 | 9.556 | 9.655 | 518,676 | +0.14(+1.45%) |
Mar 08, 2005 | 9.921 | 9.950 | 9.448 | 9.517 | 596,912 | +0.15(+1.58%) |
Mar 07, 2005 | 9.182 | 9.694 | 9.182 | 9.369 | 278,292 | +0.01(+0.11%) |
Mar 04, 2005 | 9.438 | 9.556 | 9.222 | 9.359 | 237,044 | +0.01(+0.11%) |
Mar 03, 2005 | 9.212 | 9.428 | 9.162 | 9.350 | 354,395 | +0.14(+1.50%) |
Mar 02, 2005 | 9.192 | 9.300 | 8.936 | 9.212 | 661,924 | -0.05(-0.53%) |