Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.757 | 8.181 | 7.048 | 8.181 | 3,961 | +0.05(+0.61%) |
May 27, 2005 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |
May 26, 2005 | 8.072 | 8.210 | 8.072 | 8.131 | 1,707 | +0.40(+5.22%) |
May 25, 2005 | 7.728 | 7.728 | 7.728 | 7.728 | 371 | -0.22(-2.73%) |
May 24, 2005 | 7.944 | 7.944 | 7.944 | 7.944 | 0 | +0.00(+0.00%) |
May 23, 2005 | 7.944 | 7.944 | 7.944 | 7.944 | 101 | -0.13(-1.59%) |
May 20, 2005 | 7.738 | 8.072 | 7.738 | 8.072 | 5,053 | -0.10(-1.20%) |
May 19, 2005 | 8.171 | 8.171 | 8.161 | 8.171 | 1,025 | +0.00(+0.00%) |
May 18, 2005 | 7.797 | 8.299 | 7.738 | 8.171 | 3,555 | -0.28(-3.26%) |
May 17, 2005 | 8.466 | 8.466 | 8.446 | 8.446 | 203 | -0.02(-0.23%) |
May 16, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 0 | +0.00(+0.00%) |
May 13, 2005 | 9.047 | 9.047 | 8.466 | 8.466 | 12,303 | +0.39(+4.88%) |
May 12, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 428 | -0.01(-0.12%) |
May 10, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 0 | +0.00(+0.00%) |
May 09, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 0 | +0.00(+0.00%) |
May 06, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 203 | -0.09(-1.08%) |
May 05, 2005 | 8.181 | 8.181 | 8.171 | 8.171 | 4,337 | -0.01(-0.12%) |
May 04, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 1,015 | +0.01(+0.12%) |
May 03, 2005 | 8.181 | 8.181 | 8.121 | 8.171 | 4,764 | -0.01(-0.12%) |
May 02, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 1,015 | +0.01(+0.12%) |
Apr 27, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 8.220 | 8.220 | 8.171 | 8.171 | 3,758 | +0.00(+0.00%) |
Apr 22, 2005 | 8.171 | 8.220 | 8.171 | 8.171 | 3,047 | +0.00(+0.00%) |
Apr 21, 2005 | 8.200 | 8.200 | 8.171 | 8.171 | 681 | -0.03(-0.36%) |
Apr 20, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 1,742 | +0.03(+0.36%) |
Apr 19, 2005 | 8.181 | 8.181 | 8.171 | 8.171 | 2,437 | -0.01(-0.12%) |
Apr 18, 2005 | 8.190 | 8.289 | 8.171 | 8.181 | 6,298 | +0.00(+0.00%) |
Apr 15, 2005 | 8.190 | 8.230 | 8.181 | 8.181 | 1,117 | -0.27(-3.15%) |
Apr 14, 2005 | 8.190 | 8.446 | 8.171 | 8.446 | 1,218 | +0.18(+2.14%) |
Apr 13, 2005 | 8.269 | 8.269 | 8.269 | 8.269 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 8.269 | 8.269 | 8.268 | 8.269 | 1,523 | -0.02(-0.24%) |
Apr 11, 2005 | 8.397 | 8.397 | 8.289 | 8.289 | 914 | -0.08(-0.94%) |
Apr 08, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 143 | -0.08(-0.93%) |
Apr 06, 2005 | 8.358 | 8.446 | 8.358 | 8.446 | 203 | +0.08(+0.94%) |
Apr 05, 2005 | 8.840 | 8.840 | 8.368 | 8.368 | 812 | -0.44(-5.00%) |
Apr 04, 2005 | 8.808 | 8.808 | 8.808 | 8.808 | 101 | +0.15(+1.79%) |
Apr 01, 2005 | 8.850 | 8.850 | 8.289 | 8.653 | 8,007 | -0.20(-2.22%) |
Mar 31, 2005 | 8.387 | 8.850 | 8.387 | 8.850 | 4,489 | +0.68(+8.31%) |
Mar 30, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 2,234 | +0.00(+0.00%) |
Mar 29, 2005 | 8.190 | 8.190 | 8.171 | 8.171 | 1,527 | -0.11(-1.31%) |
Mar 28, 2005 | 8.289 | 8.289 | 8.171 | 8.279 | 2,449 | -0.03(-0.36%) |
Mar 24, 2005 | 8.181 | 8.308 | 8.181 | 8.308 | 1,576 | -0.06(-0.71%) |
Mar 23, 2005 | 8.308 | 8.811 | 8.259 | 8.368 | 2,487 | -0.30(-3.41%) |
Mar 22, 2005 | 8.289 | 8.663 | 8.181 | 8.663 | 3,717 | +0.25(+2.92%) |
Mar 21, 2005 | 8.328 | 8.535 | 8.328 | 8.417 | 507 | +0.25(+3.01%) |
Mar 18, 2005 | 8.427 | 8.436 | 8.171 | 8.171 | 7,019 | -0.38(-4.49%) |
Mar 17, 2005 | 8.417 | 8.555 | 8.417 | 8.555 | 1,998 | -0.11(-1.25%) |
Mar 16, 2005 | 8.614 | 8.663 | 8.269 | 8.663 | 7,395 | +0.01(+0.11%) |
Mar 15, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 101 | +0.01(+0.11%) |
Mar 11, 2005 | 8.456 | 8.643 | 8.456 | 8.643 | 406 | +0.09(+1.04%) |
Mar 10, 2005 | 8.545 | 8.564 | 8.259 | 8.555 | 5,531 | +0.04(+0.46%) |
Mar 09, 2005 | 8.368 | 8.515 | 8.318 | 8.515 | 28,148 | +0.34(+4.22%) |
Mar 08, 2005 | 8.181 | 8.555 | 8.171 | 8.171 | 1,423 | +0.00(+0.00%) |
Mar 07, 2005 | 8.181 | 8.436 | 8.171 | 8.171 | 3,967 | -0.05(-0.60%) |
Mar 04, 2005 | 8.407 | 8.407 | 8.220 | 8.220 | 1,726 | -0.25(-2.91%) |
Mar 03, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 203 | -0.07(-0.81%) |
Mar 02, 2005 | 8.830 | 8.850 | 8.535 | 8.535 | 2,945 | +0.15(+1.76%) |