Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.308 | 9.359 | 9.308 | 9.359 | 1,264 | +0.05(+0.55%) |
May 27, 2005 | 9.287 | 9.308 | 9.287 | 9.308 | 1,069 | +0.10(+1.12%) |
May 26, 2005 | 9.225 | 9.225 | 9.205 | 9.205 | 4,861 | +0.04(+0.45%) |
May 25, 2005 | 9.153 | 9.164 | 9.153 | 9.164 | 1,264 | +0.06(+0.68%) |
May 24, 2005 | 8.979 | 9.102 | 8.979 | 9.102 | 4,278 | +0.25(+2.79%) |
May 23, 2005 | 8.845 | 8.855 | 8.845 | 8.855 | 2,430 | -0.19(-2.05%) |
May 20, 2005 | 9.040 | 9.040 | 9.040 | 9.040 | 972 | +0.14(+1.62%) |
May 19, 2005 | 8.845 | 8.896 | 8.845 | 8.896 | 2,333 | +0.08(+0.93%) |
May 18, 2005 | 8.793 | 8.814 | 8.793 | 8.814 | 3,111 | +0.21(+2.39%) |
May 17, 2005 | 8.680 | 8.680 | 8.608 | 8.608 | 1,944 | -0.08(-0.95%) |
May 16, 2005 | 8.752 | 8.752 | 8.691 | 8.691 | 4,375 | -0.15(-1.74%) |
May 13, 2005 | 8.855 | 8.855 | 8.845 | 8.845 | 12,445 | +0.00(+0.00%) |
May 12, 2005 | 9.153 | 9.153 | 8.845 | 8.845 | 5,250 | -0.41(-4.44%) |
May 11, 2005 | 9.513 | 9.513 | 9.256 | 9.256 | 4,375 | -0.28(-2.91%) |
May 10, 2005 | 9.544 | 9.544 | 9.534 | 9.534 | 972 | +0.05(+0.54%) |
May 09, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
May 06, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 291 | +0.00(+0.00%) |
May 05, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 2,236 | +0.02(+0.22%) |
May 04, 2005 | 9.308 | 9.462 | 9.308 | 9.462 | 2,041 | +0.33(+3.60%) |
May 03, 2005 | 9.133 | 9.133 | 9.133 | 9.133 | 194 | +0.03(+0.34%) |
May 02, 2005 | 9.122 | 9.122 | 9.102 | 9.102 | 2,236 | -0.01(-0.11%) |
Apr 29, 2005 | 9.102 | 9.112 | 9.102 | 9.112 | 680 | +0.05(+0.57%) |
Apr 28, 2005 | 9.308 | 9.308 | 9.061 | 9.061 | 11,959 | -0.35(-3.72%) |
Apr 27, 2005 | 9.565 | 9.565 | 9.410 | 9.410 | 2,430 | -0.26(-2.66%) |
Apr 26, 2005 | 9.668 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 9.822 | 9.822 | 9.668 | 9.668 | 680 | -0.05(-0.53%) |
Apr 22, 2005 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 9.719 | 9.719 | 9.719 | 9.719 | 486 | -0.05(-0.53%) |
Apr 20, 2005 | 9.770 | 9.770 | 9.770 | 9.770 | 6,320 | +0.14(+1.50%) |
Apr 19, 2005 | 9.513 | 9.637 | 9.513 | 9.626 | 3,403 | +0.21(+2.18%) |
Apr 18, 2005 | 9.421 | 9.421 | 9.421 | 9.421 | 972 | -0.04(-0.43%) |
Apr 15, 2005 | 9.462 | 9.462 | 9.462 | 9.462 | 1,944 | -0.10(-1.08%) |
Apr 14, 2005 | 9.822 | 9.822 | 9.565 | 9.565 | 21,391 | -0.36(-3.63%) |
Apr 13, 2005 | 9.925 | 9.925 | 9.925 | 9.925 | 6,320 | -0.01(-0.10%) |
Apr 12, 2005 | 9.935 | 9.935 | 9.935 | 9.935 | 583 | -0.14(-1.43%) |
Apr 11, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 1,555 | -0.01(-0.10%) |
Apr 08, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 194 | -0.01(-0.10%) |
Apr 06, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 10.03 | 10.10 | 10.03 | 10.10 | 10,890 | +0.07(+0.72%) |
Apr 01, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 1,458 | +0.00(+0.00%) |
Mar 31, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 291 | -0.31(-2.99%) |
Mar 29, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 972 | -0.10(-0.98%) |
Mar 22, 2005 | 10.45 | 10.48 | 10.44 | 10.44 | 10,792 | -0.05(-0.49%) |
Mar 21, 2005 | 10.64 | 10.64 | 10.49 | 10.49 | 13,515 | -0.22(-2.02%) |
Mar 18, 2005 | 10.70 | 10.71 | 10.70 | 10.71 | 194 | -0.09(-0.86%) |
Mar 17, 2005 | 10.79 | 10.80 | 10.70 | 10.80 | 11,473 | +0.08(+0.77%) |
Mar 16, 2005 | 10.64 | 10.72 | 10.64 | 10.72 | 3,403 | +0.01(+0.10%) |
Mar 15, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 10.80 | 10.80 | 10.71 | 10.71 | 12,154 | -0.04(-0.38%) |
Mar 11, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 2,430 | +0.00(+0.00%) |
Mar 10, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 9,237 | -0.06(-0.57%) |
Mar 09, 2005 | 10.87 | 10.88 | 10.80 | 10.81 | 2,722 | +0.01(+0.10%) |
Mar 08, 2005 | 10.55 | 10.80 | 10.55 | 10.80 | 2,236 | +0.17(+1.65%) |
Mar 07, 2005 | 10.63 | 10.63 | 10.54 | 10.62 | 6,320 | +0.11(+1.08%) |
Mar 04, 2005 | 10.52 | 10.52 | 10.51 | 10.51 | 6,806 | +0.23(+2.20%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.28 | 10.28 | 14,584 | -0.23(-2.15%) |
Mar 02, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |