Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.144 | 9.467 | 9.144 | 9.332 | 37,034 | +0.13(+1.36%) |
May 27, 2005 | 9.001 | 9.503 | 8.921 | 9.207 | 75,295 | +0.16(+1.78%) |
May 26, 2005 | 8.920 | 9.234 | 8.696 | 9.045 | 106,417 | +0.22(+2.44%) |
May 25, 2005 | 9.045 | 9.045 | 8.705 | 8.830 | 27,217 | -0.13(-1.40%) |
May 24, 2005 | 8.965 | 9.090 | 8.920 | 8.956 | 82,323 | +0.04(+0.50%) |
May 23, 2005 | 8.875 | 9.010 | 8.830 | 8.911 | 22,867 | +0.12(+1.33%) |
May 20, 2005 | 8.615 | 8.812 | 8.534 | 8.794 | 16,174 | +0.20(+2.29%) |
May 19, 2005 | 8.785 | 8.911 | 8.382 | 8.597 | 35,472 | -0.35(-3.91%) |
May 18, 2005 | 8.750 | 9.054 | 8.750 | 8.947 | 33,576 | +0.07(+0.81%) |
May 17, 2005 | 8.481 | 9.010 | 8.391 | 8.875 | 34,580 | +0.30(+3.56%) |
May 16, 2005 | 8.409 | 8.651 | 8.409 | 8.570 | 20,301 | +0.21(+2.47%) |
May 13, 2005 | 8.319 | 8.418 | 8.176 | 8.364 | 44,619 | +0.02(+0.21%) |
May 12, 2005 | 8.445 | 8.615 | 8.113 | 8.346 | 41,384 | +0.15(+1.86%) |
May 11, 2005 | 8.292 | 8.292 | 8.158 | 8.194 | 455,677 | -0.06(-0.76%) |
May 10, 2005 | 8.382 | 8.391 | 8.248 | 8.256 | 16,843 | -0.15(-1.81%) |
May 09, 2005 | 8.292 | 8.418 | 8.248 | 8.409 | 20,413 | +0.03(+0.32%) |
May 06, 2005 | 8.221 | 8.481 | 8.221 | 8.382 | 56,332 | +0.20(+2.41%) |
May 05, 2005 | 8.086 | 8.185 | 8.068 | 8.185 | 429,016 | +0.09(+1.11%) |
May 04, 2005 | 8.158 | 8.230 | 8.077 | 8.095 | 84,330 | -0.08(-0.99%) |
May 03, 2005 | 8.158 | 8.221 | 8.149 | 8.176 | 26,771 | +0.04(+0.55%) |
May 02, 2005 | 8.490 | 8.696 | 8.113 | 8.131 | 15,951 | -0.32(-3.82%) |
Apr 29, 2005 | 8.472 | 8.516 | 8.292 | 8.454 | 36,699 | -0.06(-0.74%) |
Apr 28, 2005 | 8.965 | 8.965 | 8.516 | 8.516 | 587,862 | -0.57(-6.31%) |
Apr 27, 2005 | 9.018 | 9.234 | 8.965 | 9.090 | 29,114 | +0.10(+1.10%) |
Apr 26, 2005 | 8.337 | 9.027 | 8.068 | 8.992 | 74,179 | +0.69(+8.32%) |
Apr 25, 2005 | 8.292 | 8.436 | 8.221 | 8.301 | 24,540 | +0.01(+0.11%) |
Apr 22, 2005 | 9.592 | 9.592 | 8.149 | 8.292 | 245,853 | -1.33(-13.79%) |
Apr 21, 2005 | 9.261 | 9.646 | 9.261 | 9.619 | 17,290 | +0.36(+3.87%) |
Apr 20, 2005 | 9.682 | 9.682 | 9.261 | 9.261 | 29,895 | -0.43(-4.44%) |
Apr 19, 2005 | 9.843 | 9.888 | 9.368 | 9.691 | 31,233 | -0.11(-1.10%) |
Apr 18, 2005 | 9.915 | 9.951 | 9.637 | 9.798 | 284,114 | -0.07(-0.73%) |
Apr 15, 2005 | 10.43 | 10.43 | 9.861 | 9.870 | 22,198 | -0.55(-5.25%) |
Apr 14, 2005 | 10.60 | 10.67 | 10.26 | 10.42 | 351,825 | -0.13(-1.27%) |
Apr 13, 2005 | 10.62 | 10.71 | 10.44 | 10.55 | 260,243 | -0.07(-0.67%) |
Apr 12, 2005 | 10.94 | 10.94 | 10.31 | 10.62 | 26,213 | -0.33(-3.03%) |
Apr 11, 2005 | 10.89 | 11.02 | 10.85 | 10.95 | 25,544 | -0.03(-0.24%) |
Apr 08, 2005 | 11.20 | 11.23 | 10.89 | 10.98 | 41,273 | -0.28(-2.47%) |
Apr 07, 2005 | 11.34 | 11.36 | 11.21 | 11.26 | 12,381 | -0.13(-1.10%) |
Apr 06, 2005 | 11.32 | 11.39 | 11.21 | 11.39 | 27,887 | -0.03(-0.24%) |
Apr 05, 2005 | 11.49 | 11.56 | 11.32 | 11.41 | 27,441 | -0.13(-1.09%) |
Apr 04, 2005 | 11.45 | 11.56 | 11.43 | 11.54 | 26,213 | +0.07(+0.63%) |
Apr 01, 2005 | 11.76 | 11.86 | 11.29 | 11.47 | 49,639 | -0.28(-2.37%) |
Mar 31, 2005 | 11.56 | 11.97 | 11.50 | 11.74 | 64,586 | +0.23(+2.02%) |
Mar 30, 2005 | 11.07 | 11.52 | 11.07 | 11.51 | 18,851 | +0.53(+4.82%) |
Mar 29, 2005 | 11.07 | 11.07 | 10.89 | 10.98 | 25,656 | -0.13(-1.13%) |
Mar 28, 2005 | 10.91 | 11.12 | 10.88 | 11.11 | 16,286 | +0.22(+1.97%) |
Mar 24, 2005 | 10.88 | 10.98 | 10.86 | 10.89 | 12,158 | +0.05(+0.50%) |
Mar 23, 2005 | 10.89 | 10.94 | 10.77 | 10.84 | 41,273 | -0.10(-0.90%) |
Mar 22, 2005 | 11.83 | 11.83 | 10.80 | 10.94 | 76,745 | -0.95(-7.99%) |
Mar 21, 2005 | 12.37 | 12.45 | 11.87 | 11.89 | 23,648 | -0.66(-5.29%) |
Mar 18, 2005 | 12.47 | 12.60 | 12.35 | 12.55 | 61,463 | +0.17(+1.38%) |
Mar 17, 2005 | 12.25 | 12.44 | 12.17 | 12.38 | 17,513 | +0.17(+1.39%) |
Mar 16, 2005 | 12.31 | 12.33 | 12.19 | 12.21 | 13,051 | -0.13(-1.02%) |
Mar 15, 2005 | 12.51 | 12.58 | 12.33 | 12.34 | 6,358 | -0.23(-1.85%) |
Mar 14, 2005 | 12.53 | 12.62 | 12.46 | 12.57 | 41,607 | +0.06(+0.50%) |
Mar 11, 2005 | 12.30 | 12.51 | 12.06 | 12.51 | 78,418 | +0.13(+1.09%) |
Mar 10, 2005 | 12.12 | 12.42 | 12.10 | 12.37 | 106,640 | +0.22(+1.77%) |
Mar 09, 2005 | 12.42 | 12.42 | 12.07 | 12.16 | 21,194 | -0.28(-2.24%) |
Mar 08, 2005 | 12.51 | 12.51 | 12.42 | 12.43 | 23,090 | -0.07(-0.57%) |
Mar 07, 2005 | 12.65 | 12.67 | 12.42 | 12.51 | 10,150 | -0.11(-0.85%) |
Mar 04, 2005 | 12.58 | 12.64 | 12.51 | 12.61 | 49,862 | +0.02(+0.14%) |
Mar 03, 2005 | 13.09 | 13.09 | 12.55 | 12.60 | 26,325 | -0.45(-3.44%) |
Mar 02, 2005 | 12.85 | 13.07 | 12.79 | 13.04 | 232,356 | +0.13(+1.04%) |