Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.152 | 8.152 | 8.152 | 8.152 | 1,387 | +0.00(+0.03%) |
May 27, 2005 | 8.193 | 8.193 | 8.150 | 8.150 | 3,700 | +0.35(+4.55%) |
May 26, 2005 | 8.431 | 8.431 | 7.796 | 7.796 | 1,616 | -0.13(-1.64%) |
May 25, 2005 | 8.308 | 8.308 | 7.925 | 7.925 | 9,901 | +0.17(+2.17%) |
May 24, 2005 | 8.215 | 8.215 | 7.757 | 7.757 | 3,006 | -0.47(-5.73%) |
May 23, 2005 | 8.237 | 8.237 | 8.228 | 8.228 | 693 | -0.13(-1.60%) |
May 20, 2005 | 8.371 | 8.371 | 8.362 | 8.362 | 462 | -0.16(-1.83%) |
May 19, 2005 | 8.384 | 8.518 | 8.379 | 8.518 | 1,896 | +0.30(+3.68%) |
May 18, 2005 | 8.215 | 8.232 | 8.206 | 8.215 | 3,238 | +0.06(+0.69%) |
May 17, 2005 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 16, 2005 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 13, 2005 | 9.620 | 9.620 | 8.159 | 8.159 | 24,187 | +0.12(+1.45%) |
May 12, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 5,005 | -0.17(-2.11%) |
May 10, 2005 | 8.215 | 8.539 | 8.215 | 8.215 | 19,053 | -0.00(-0.05%) |
May 09, 2005 | 8.539 | 8.539 | 8.219 | 8.219 | 2,100 | +0.22(+2.76%) |
May 06, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 959 | -0.01(-0.16%) |
May 05, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 0 | +0.00(+0.00%) |
May 04, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 0 | +0.00(+0.00%) |
May 03, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 2,312 | -0.35(-4.14%) |
May 02, 2005 | 7.999 | 8.358 | 7.999 | 8.358 | 693 | +0.36(+4.49%) |
Apr 29, 2005 | 8.278 | 8.539 | 7.999 | 7.999 | 5,439 | -0.28(-3.39%) |
Apr 28, 2005 | 8.280 | 8.280 | 8.280 | 8.280 | 578 | +0.31(+3.85%) |
Apr 27, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.999 | 7.999 | 7.973 | 7.973 | 2,775 | +0.08(+1.04%) |
Apr 25, 2005 | 8.237 | 8.237 | 7.891 | 7.891 | 1,549 | -0.52(-6.17%) |
Apr 22, 2005 | 8.409 | 8.409 | 8.409 | 8.409 | 0 | +0.40(+5.00%) |
Apr 21, 2005 | 8.050 | 8.050 | 7.951 | 8.009 | 9,102 | +0.10(+1.30%) |
Apr 20, 2005 | 7.947 | 8.046 | 7.906 | 7.906 | 3,555 | +0.14(+1.75%) |
Apr 19, 2005 | 8.009 | 8.009 | 7.770 | 7.770 | 1,457 | -0.22(-2.78%) |
Apr 18, 2005 | 7.993 | 7.993 | 7.993 | 7.993 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 7.993 | 7.993 | 7.993 | 7.993 | 728 | +0.23(+2.97%) |
Apr 14, 2005 | 7.927 | 8.030 | 7.762 | 7.762 | 7,771 | -0.07(-0.95%) |
Apr 13, 2005 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 7.836 | 7.836 | 7.836 | 7.836 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.844 | 7.865 | 7.824 | 7.836 | 1,457 | -0.19(-2.41%) |
Apr 06, 2005 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 8.030 | 8.030 | 7.980 | 8.030 | 2,549 | +0.05(+0.62%) |
Apr 04, 2005 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 8.149 | 8.149 | 7.865 | 7.980 | 1,787 | +0.06(+0.74%) |
Mar 31, 2005 | 7.922 | 7.922 | 7.922 | 7.922 | 480 | -0.07(-0.84%) |
Mar 30, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 485 | -0.06(-0.77%) |
Mar 29, 2005 | 8.133 | 8.170 | 7.988 | 8.050 | 7,965 | +0.06(+0.72%) |
Mar 28, 2005 | 7.988 | 7.993 | 7.988 | 7.993 | 971 | -0.17(-2.12%) |
Mar 24, 2005 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.227 | 8.227 | 7.993 | 8.165 | 5,791 | +0.05(+0.66%) |
Mar 21, 2005 | 7.989 | 8.133 | 7.989 | 8.112 | 728 | -0.08(-1.00%) |
Mar 18, 2005 | 8.194 | 8.194 | 8.194 | 8.194 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 8.215 | 8.215 | 8.194 | 8.194 | 20,231 | +0.00(+0.00%) |
Mar 16, 2005 | 8.194 | 8.194 | 8.194 | 8.194 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 8.231 | 8.231 | 8.194 | 8.194 | 4,577 | +0.06(+0.76%) |
Mar 14, 2005 | 8.133 | 8.133 | 8.133 | 8.133 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 8.030 | 8.133 | 8.030 | 8.133 | 3,647 | +0.03(+0.36%) |
Mar 10, 2005 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.082 | 8.104 | 8.071 | 8.104 | 13,842 | -0.01(-0.10%) |
Mar 07, 2005 | 8.112 | 8.112 | 7.618 | 8.112 | 8,970 | -0.02(-0.25%) |
Mar 04, 2005 | 8.133 | 8.133 | 8.133 | 8.133 | 1,770 | -0.10(-1.20%) |
Mar 03, 2005 | 8.231 | 8.231 | 8.231 | 8.231 | 607 | +0.09(+1.06%) |
Mar 02, 2005 | 8.161 | 8.161 | 8.145 | 8.145 | 5,532 | +0.02(+0.25%) |