Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.388 | 9.555 | 9.368 | 9.408 | 191,354 | -0.07(-0.73%) |
May 27, 2005 | 9.565 | 9.565 | 9.406 | 9.477 | 174,877 | -0.07(-0.72%) |
May 26, 2005 | 9.072 | 9.565 | 9.062 | 9.546 | 444,328 | +0.18(+1.89%) |
May 25, 2005 | 9.368 | 9.457 | 9.151 | 9.368 | 306,727 | -0.15(-1.55%) |
May 24, 2005 | 9.634 | 9.634 | 9.427 | 9.516 | 354,524 | -0.19(-1.93%) |
May 23, 2005 | 9.782 | 9.861 | 9.644 | 9.703 | 235,541 | -0.09(-0.91%) |
May 20, 2005 | 9.960 | 9.960 | 9.634 | 9.792 | 344,728 | +0.01(+0.10%) |
May 19, 2005 | 10.35 | 10.44 | 9.753 | 9.782 | 763,981 | -0.57(-5.52%) |
May 18, 2005 | 10.57 | 10.78 | 10.35 | 10.35 | 726,084 | -0.30(-2.78%) |
May 17, 2005 | 10.48 | 10.75 | 10.32 | 10.65 | 208,863 | +0.06(+0.56%) |
May 16, 2005 | 10.56 | 10.65 | 10.27 | 10.59 | 242,954 | +0.24(+2.29%) |
May 13, 2005 | 10.11 | 10.59 | 10.11 | 10.35 | 240,434 | +0.27(+2.64%) |
May 12, 2005 | 10.22 | 10.37 | 10.09 | 10.09 | 453,893 | -0.23(-2.20%) |
May 11, 2005 | 10.50 | 10.64 | 10.09 | 10.31 | 399,281 | -0.14(-1.32%) |
May 10, 2005 | 11.00 | 11.00 | 9.920 | 10.45 | 557,622 | -0.49(-4.50%) |
May 09, 2005 | 10.84 | 11.09 | 10.79 | 10.95 | 372,241 | +0.15(+1.37%) |
May 06, 2005 | 10.83 | 10.88 | 10.53 | 10.80 | 690,396 | +0.08(+0.74%) |
May 05, 2005 | 10.80 | 10.85 | 10.50 | 10.72 | 338,940 | -0.03(-0.28%) |
May 04, 2005 | 10.74 | 10.76 | 10.53 | 10.75 | 357,918 | +0.09(+0.83%) |
May 03, 2005 | 10.70 | 10.86 | 10.53 | 10.66 | 353,149 | -0.03(-0.28%) |
May 02, 2005 | 10.51 | 10.69 | 10.32 | 10.69 | 469,555 | +0.26(+2.46%) |
Apr 29, 2005 | 10.71 | 10.71 | 9.861 | 10.43 | 860,955 | -0.13(-1.21%) |
Apr 28, 2005 | 10.77 | 11.00 | 10.56 | 10.56 | 641,815 | -0.16(-1.47%) |
Apr 27, 2005 | 10.26 | 10.80 | 10.26 | 10.72 | 536,857 | +0.34(+3.23%) |
Apr 26, 2005 | 10.64 | 10.78 | 10.28 | 10.38 | 618,007 | -0.36(-3.39%) |
Apr 25, 2005 | 9.979 | 10.90 | 9.930 | 10.75 | 1,147,182 | +0.86(+8.66%) |
Apr 22, 2005 | 10.60 | 11.11 | 9.615 | 9.892 | 1,678,530 | -0.29(-2.80%) |
Apr 21, 2005 | 9.861 | 10.19 | 9.713 | 10.18 | 429,160 | +0.38(+3.93%) |
Apr 20, 2005 | 9.723 | 9.901 | 9.506 | 9.792 | 1,164,825 | +0.19(+1.95%) |
Apr 19, 2005 | 9.112 | 9.615 | 9.033 | 9.605 | 485,227 | +0.57(+6.33%) |
Apr 18, 2005 | 8.944 | 9.131 | 8.806 | 9.033 | 252,254 | +0.10(+1.10%) |
Apr 15, 2005 | 9.417 | 9.457 | 8.836 | 8.934 | 413,634 | -0.46(-4.93%) |
Apr 14, 2005 | 9.398 | 9.417 | 9.122 | 9.398 | 262,155 | +0.09(+0.95%) |
Apr 13, 2005 | 9.950 | 9.950 | 9.260 | 9.309 | 359,523 | -0.59(-5.98%) |
Apr 12, 2005 | 9.851 | 9.920 | 9.516 | 9.901 | 215,751 | +0.08(+0.80%) |
Apr 11, 2005 | 9.654 | 9.851 | 9.615 | 9.822 | 286,904 | +0.18(+1.84%) |
Apr 08, 2005 | 9.871 | 9.910 | 9.624 | 9.644 | 142,912 | -0.21(-2.10%) |
Apr 07, 2005 | 9.782 | 9.851 | 9.595 | 9.851 | 113,569 | +0.14(+1.42%) |
Apr 06, 2005 | 9.674 | 9.930 | 9.654 | 9.713 | 297,809 | +0.15(+1.55%) |
Apr 05, 2005 | 9.654 | 9.703 | 9.417 | 9.565 | 284,573 | +0.01(+0.10%) |
Apr 04, 2005 | 9.624 | 9.624 | 9.378 | 9.555 | 190,955 | -0.01(-0.10%) |
Apr 01, 2005 | 9.822 | 9.950 | 9.269 | 9.565 | 486,357 | +0.03(+0.31%) |
Mar 31, 2005 | 9.122 | 9.536 | 9.122 | 9.536 | 409,250 | +0.33(+3.53%) |
Mar 30, 2005 | 8.875 | 9.220 | 8.776 | 9.210 | 405,852 | +0.29(+3.20%) |
Mar 29, 2005 | 9.161 | 9.200 | 8.924 | 8.924 | 270,725 | -0.24(-2.58%) |
Mar 28, 2005 | 9.230 | 9.457 | 9.131 | 9.161 | 262,432 | -0.06(-0.64%) |
Mar 24, 2005 | 9.358 | 9.427 | 9.220 | 9.220 | 432,914 | -0.09(-0.95%) |
Mar 23, 2005 | 9.171 | 9.348 | 9.102 | 9.309 | 271,943 | +0.14(+1.51%) |
Mar 22, 2005 | 9.210 | 9.299 | 9.053 | 9.171 | 492,834 | +0.00(+0.00%) |
Mar 21, 2005 | 9.220 | 9.348 | 9.053 | 9.171 | 234,168 | +0.00(+0.00%) |
Mar 18, 2005 | 9.615 | 9.654 | 9.112 | 9.171 | 732,268 | -0.38(-4.02%) |
Mar 17, 2005 | 9.615 | 9.733 | 9.398 | 9.555 | 396,979 | +0.00(+0.00%) |
Mar 16, 2005 | 9.644 | 10.07 | 9.546 | 9.555 | 412,183 | -0.15(-1.52%) |
Mar 15, 2005 | 9.792 | 9.972 | 9.624 | 9.703 | 443,251 | +0.02(+0.20%) |
Mar 14, 2005 | 9.772 | 9.999 | 9.595 | 9.684 | 379,806 | +0.06(+0.61%) |
Mar 11, 2005 | 9.851 | 10.11 | 9.585 | 9.624 | 517,968 | -0.20(-2.01%) |
Mar 10, 2005 | 9.772 | 10.14 | 9.595 | 9.822 | 786,397 | +0.16(+1.63%) |
Mar 09, 2005 | 9.733 | 9.871 | 9.565 | 9.664 | 518,200 | +0.14(+1.45%) |
Mar 08, 2005 | 9.930 | 9.959 | 9.457 | 9.526 | 596,365 | +0.15(+1.58%) |
Mar 07, 2005 | 9.191 | 9.703 | 9.191 | 9.378 | 278,036 | +0.01(+0.11%) |
Mar 04, 2005 | 9.447 | 9.565 | 9.230 | 9.368 | 236,827 | +0.01(+0.11%) |
Mar 03, 2005 | 9.220 | 9.437 | 9.171 | 9.358 | 354,070 | +0.14(+1.50%) |
Mar 02, 2005 | 9.200 | 9.309 | 8.944 | 9.220 | 661,317 | -0.05(-0.53%) |