Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.388 | 9.556 | 9.369 | 9.408 | 191,340 | -0.07(-0.73%) |
May 27, 2005 | 9.566 | 9.566 | 9.406 | 9.477 | 174,864 | -0.07(-0.72%) |
May 26, 2005 | 9.073 | 9.566 | 9.063 | 9.546 | 444,295 | +0.18(+1.89%) |
May 25, 2005 | 9.369 | 9.458 | 9.152 | 9.369 | 306,704 | -0.15(-1.55%) |
May 24, 2005 | 9.635 | 9.635 | 9.428 | 9.517 | 354,497 | -0.19(-1.93%) |
May 23, 2005 | 9.783 | 9.862 | 9.645 | 9.704 | 235,523 | -0.09(-0.91%) |
May 20, 2005 | 9.960 | 9.960 | 9.635 | 9.793 | 344,702 | +0.01(+0.10%) |
May 19, 2005 | 10.35 | 10.44 | 9.753 | 9.783 | 763,923 | -0.57(-5.52%) |
May 18, 2005 | 10.57 | 10.78 | 10.35 | 10.35 | 726,030 | -0.30(-2.78%) |
May 17, 2005 | 10.48 | 10.75 | 10.33 | 10.65 | 208,848 | +0.06(+0.56%) |
May 16, 2005 | 10.56 | 10.65 | 10.27 | 10.59 | 242,936 | +0.24(+2.29%) |
May 13, 2005 | 10.11 | 10.59 | 10.11 | 10.35 | 240,416 | +0.27(+2.64%) |
May 12, 2005 | 10.22 | 10.37 | 10.09 | 10.09 | 453,859 | -0.23(-2.20%) |
May 11, 2005 | 10.50 | 10.64 | 10.09 | 10.32 | 399,251 | -0.14(-1.32%) |
May 10, 2005 | 11.00 | 11.00 | 9.921 | 10.45 | 557,581 | -0.49(-4.50%) |
May 09, 2005 | 10.84 | 11.09 | 10.79 | 10.95 | 372,213 | +0.15(+1.37%) |
May 06, 2005 | 10.83 | 10.88 | 10.53 | 10.80 | 690,344 | +0.08(+0.74%) |
May 05, 2005 | 10.80 | 10.85 | 10.50 | 10.72 | 338,915 | -0.03(-0.28%) |
May 04, 2005 | 10.74 | 10.76 | 10.53 | 10.75 | 357,891 | +0.09(+0.83%) |
May 03, 2005 | 10.70 | 10.86 | 10.53 | 10.66 | 353,123 | -0.03(-0.28%) |
May 02, 2005 | 10.51 | 10.69 | 10.33 | 10.69 | 469,520 | +0.26(+2.46%) |
Apr 29, 2005 | 10.71 | 10.71 | 9.862 | 10.43 | 860,890 | -0.13(-1.21%) |
Apr 28, 2005 | 10.77 | 11.00 | 10.56 | 10.56 | 641,767 | -0.16(-1.47%) |
Apr 27, 2005 | 10.26 | 10.80 | 10.26 | 10.72 | 536,817 | +0.34(+3.23%) |
Apr 26, 2005 | 10.64 | 10.78 | 10.28 | 10.38 | 617,961 | -0.36(-3.39%) |
Apr 25, 2005 | 9.980 | 10.90 | 9.931 | 10.75 | 1,147,096 | +0.86(+8.66%) |
Apr 22, 2005 | 10.60 | 11.11 | 9.615 | 9.892 | 1,678,404 | -0.28(-2.80%) |
Apr 21, 2005 | 9.862 | 10.19 | 9.714 | 10.18 | 429,128 | +0.38(+3.93%) |
Apr 20, 2005 | 9.724 | 9.901 | 9.507 | 9.793 | 1,164,738 | +0.19(+1.95%) |
Apr 19, 2005 | 9.112 | 9.615 | 9.033 | 9.605 | 485,191 | +0.57(+6.33%) |
Apr 18, 2005 | 8.945 | 9.132 | 8.807 | 9.033 | 252,235 | +0.10(+1.10%) |
Apr 15, 2005 | 9.418 | 9.458 | 8.836 | 8.935 | 413,603 | -0.46(-4.93%) |
Apr 14, 2005 | 9.398 | 9.418 | 9.122 | 9.398 | 262,135 | +0.09(+0.95%) |
Apr 13, 2005 | 9.951 | 9.951 | 9.260 | 9.310 | 359,496 | -0.59(-5.98%) |
Apr 12, 2005 | 9.852 | 9.921 | 9.517 | 9.901 | 215,735 | +0.08(+0.80%) |
Apr 11, 2005 | 9.655 | 9.852 | 9.615 | 9.822 | 286,883 | +0.18(+1.84%) |
Apr 08, 2005 | 9.872 | 9.911 | 9.625 | 9.645 | 142,902 | -0.21(-2.10%) |
Apr 07, 2005 | 9.783 | 9.852 | 9.596 | 9.852 | 113,560 | +0.14(+1.42%) |
Apr 06, 2005 | 9.674 | 9.931 | 9.655 | 9.714 | 297,787 | +0.15(+1.55%) |
Apr 05, 2005 | 9.655 | 9.704 | 9.418 | 9.566 | 284,552 | +0.01(+0.10%) |
Apr 04, 2005 | 9.625 | 9.625 | 9.379 | 9.556 | 190,940 | -0.01(-0.10%) |
Apr 01, 2005 | 9.822 | 9.951 | 9.270 | 9.566 | 486,320 | +0.03(+0.31%) |
Mar 31, 2005 | 9.122 | 9.536 | 9.122 | 9.536 | 409,219 | +0.33(+3.53%) |
Mar 30, 2005 | 8.876 | 9.221 | 8.777 | 9.211 | 405,822 | +0.29(+3.20%) |
Mar 29, 2005 | 9.162 | 9.201 | 8.925 | 8.925 | 270,704 | -0.24(-2.58%) |
Mar 28, 2005 | 9.231 | 9.458 | 9.132 | 9.162 | 262,413 | -0.06(-0.64%) |
Mar 24, 2005 | 9.359 | 9.428 | 9.221 | 9.221 | 432,882 | -0.09(-0.95%) |
Mar 23, 2005 | 9.172 | 9.349 | 9.102 | 9.310 | 271,922 | +0.14(+1.51%) |
Mar 22, 2005 | 9.211 | 9.300 | 9.053 | 9.172 | 492,797 | +0.00(+0.00%) |
Mar 21, 2005 | 9.221 | 9.349 | 9.053 | 9.172 | 234,150 | +0.00(+0.00%) |
Mar 18, 2005 | 9.615 | 9.655 | 9.112 | 9.172 | 732,213 | -0.38(-4.02%) |
Mar 17, 2005 | 9.615 | 9.734 | 9.398 | 9.556 | 396,949 | +0.00(+0.00%) |
Mar 16, 2005 | 9.645 | 10.07 | 9.546 | 9.556 | 412,153 | -0.15(-1.52%) |
Mar 15, 2005 | 9.793 | 9.972 | 9.625 | 9.704 | 443,218 | +0.02(+0.20%) |
Mar 14, 2005 | 9.773 | 10.000 | 9.596 | 9.684 | 379,777 | +0.06(+0.61%) |
Mar 11, 2005 | 9.852 | 10.11 | 9.586 | 9.625 | 517,929 | -0.20(-2.01%) |
Mar 10, 2005 | 9.773 | 10.14 | 9.596 | 9.822 | 786,338 | +0.16(+1.63%) |
Mar 09, 2005 | 9.734 | 9.872 | 9.566 | 9.665 | 518,161 | +0.14(+1.45%) |
Mar 08, 2005 | 9.931 | 9.959 | 9.458 | 9.527 | 596,320 | +0.15(+1.58%) |
Mar 07, 2005 | 9.191 | 9.704 | 9.191 | 9.379 | 278,015 | +0.01(+0.11%) |
Mar 04, 2005 | 9.448 | 9.566 | 9.231 | 9.369 | 236,809 | +0.01(+0.11%) |
Mar 03, 2005 | 9.221 | 9.438 | 9.172 | 9.359 | 354,044 | +0.14(+1.50%) |
Mar 02, 2005 | 9.201 | 9.310 | 8.945 | 9.221 | 661,267 | -0.05(-0.53%) |