Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.50 | 10.50 | 10.23 | 10.28 | 26,450 | -0.09(-0.87%) |
May 27, 2005 | 10.21 | 10.45 | 10.21 | 10.37 | 41,405 | +0.11(+1.07%) |
May 26, 2005 | 10.17 | 10.37 | 9.900 | 10.26 | 38,818 | -0.07(-0.68%) |
May 25, 2005 | 10.24 | 10.33 | 9.780 | 10.33 | 41,209 | +0.12(+1.18%) |
May 24, 2005 | 10.35 | 10.60 | 10.15 | 10.21 | 74,300 | -0.22(-2.11%) |
May 23, 2005 | 10.00 | 10.81 | 10.00 | 10.43 | 97,415 | +0.53(+5.34%) |
May 20, 2005 | 10.33 | 10.33 | 9.810 | 9.901 | 32,522 | -0.11(-1.09%) |
May 19, 2005 | 10.04 | 10.32 | 9.910 | 10.01 | 29,694 | +0.04(+0.40%) |
May 18, 2005 | 9.510 | 10.43 | 9.510 | 9.970 | 98,100 | +0.48(+5.06%) |
May 17, 2005 | 9.540 | 9.540 | 9.210 | 9.490 | 38,558 | +0.18(+1.93%) |
May 16, 2005 | 9.050 | 9.369 | 9.050 | 9.310 | 43,602 | +0.16(+1.75%) |
May 13, 2005 | 9.320 | 9.450 | 9.050 | 9.150 | 44,675 | -0.05(-0.54%) |
May 12, 2005 | 9.130 | 9.380 | 9.130 | 9.200 | 52,746 | +0.24(+2.68%) |
May 11, 2005 | 9.360 | 9.450 | 8.650 | 8.960 | 213,990 | -0.22(-2.40%) |
May 10, 2005 | 7.730 | 9.480 | 7.730 | 9.180 | 230,563 | +1.64(+21.75%) |
May 09, 2005 | 7.500 | 7.650 | 7.420 | 7.540 | 76,715 | +0.10(+1.34%) |
May 06, 2005 | 7.960 | 7.960 | 7.430 | 7.440 | 67,406 | -0.41(-5.22%) |
May 05, 2005 | 8.050 | 8.050 | 7.730 | 7.850 | 31,652 | -0.13(-1.63%) |
May 04, 2005 | 7.920 | 8.170 | 7.810 | 7.980 | 26,814 | +0.15(+1.92%) |
May 03, 2005 | 8.060 | 8.080 | 7.830 | 7.830 | 21,572 | -0.12(-1.51%) |
May 02, 2005 | 7.590 | 8.230 | 7.590 | 7.950 | 57,221 | +0.22(+2.85%) |
Apr 29, 2005 | 7.900 | 7.900 | 7.410 | 7.730 | 76,674 | -0.17(-2.15%) |
Apr 28, 2005 | 8.140 | 8.260 | 7.900 | 7.900 | 37,465 | -0.30(-3.66%) |
Apr 27, 2005 | 8.200 | 8.330 | 8.140 | 8.200 | 13,556 | -0.08(-0.97%) |
Apr 26, 2005 | 8.300 | 8.450 | 8.280 | 8.280 | 22,620 | -0.08(-0.90%) |
Apr 25, 2005 | 8.470 | 8.470 | 8.160 | 8.355 | 25,435 | -0.08(-1.01%) |
Apr 22, 2005 | 8.560 | 8.590 | 8.250 | 8.440 | 52,157 | -0.08(-0.94%) |
Apr 21, 2005 | 8.230 | 8.540 | 8.230 | 8.520 | 25,679 | +0.25(+3.02%) |
Apr 20, 2005 | 8.410 | 8.450 | 8.160 | 8.270 | 30,700 | +0.02(+0.24%) |
Apr 19, 2005 | 8.460 | 8.600 | 8.200 | 8.250 | 39,879 | -0.11(-1.32%) |
Apr 18, 2005 | 8.500 | 8.530 | 8.340 | 8.360 | 49,447 | -0.15(-1.76%) |
Apr 15, 2005 | 8.690 | 8.700 | 8.500 | 8.510 | 47,243 | -0.12(-1.39%) |
Apr 14, 2005 | 8.810 | 8.880 | 8.620 | 8.630 | 45,525 | -0.14(-1.60%) |
Apr 13, 2005 | 9.590 | 9.590 | 8.750 | 8.770 | 33,347 | -0.73(-7.68%) |
Apr 12, 2005 | 8.790 | 9.650 | 8.710 | 9.500 | 59,107 | +0.66(+7.47%) |
Apr 11, 2005 | 9.410 | 9.410 | 8.840 | 8.840 | 32,778 | -0.70(-7.34%) |
Apr 08, 2005 | 9.440 | 9.580 | 9.290 | 9.540 | 32,636 | -0.01(-0.10%) |
Apr 07, 2005 | 9.660 | 9.660 | 9.260 | 9.550 | 19,749 | -0.11(-1.11%) |
Apr 06, 2005 | 9.360 | 9.660 | 9.360 | 9.657 | 33,700 | +0.44(+4.74%) |
Apr 05, 2005 | 9.240 | 9.360 | 9.150 | 9.220 | 24,925 | +0.02(+0.22%) |
Apr 04, 2005 | 8.900 | 9.260 | 8.820 | 9.200 | 27,736 | +0.23(+2.56%) |
Apr 01, 2005 | 9.340 | 9.340 | 8.660 | 8.970 | 92,985 | -0.20(-2.18%) |
Mar 31, 2005 | 9.640 | 9.730 | 9.170 | 9.170 | 38,509 | -0.42(-4.38%) |
Mar 30, 2005 | 9.120 | 9.620 | 9.120 | 9.590 | 17,717 | +0.34(+3.68%) |
Mar 29, 2005 | 9.000 | 9.340 | 9.000 | 9.250 | 24,389 | +0.13(+1.43%) |
Mar 28, 2005 | 9.540 | 9.540 | 9.060 | 9.120 | 31,637 | -0.33(-3.49%) |
Mar 24, 2005 | 9.510 | 9.530 | 9.400 | 9.450 | 26,769 | +0.04(+0.43%) |
Mar 23, 2005 | 9.460 | 9.530 | 9.218 | 9.410 | 62,707 | -0.15(-1.57%) |
Mar 22, 2005 | 9.920 | 10.16 | 9.500 | 9.560 | 36,898 | -0.21(-2.15%) |
Mar 21, 2005 | 9.970 | 9.970 | 9.700 | 9.770 | 70,437 | -0.10(-1.01%) |
Mar 18, 2005 | 10.26 | 10.26 | 9.830 | 9.870 | 128,758 | -0.29(-2.85%) |
Mar 17, 2005 | 10.16 | 10.42 | 10.04 | 10.16 | 68,405 | +0.09(+0.89%) |
Mar 16, 2005 | 10.09 | 10.19 | 10.00 | 10.07 | 47,563 | -0.25(-2.42%) |
Mar 15, 2005 | 10.50 | 10.75 | 10.23 | 10.32 | 26,570 | -0.33(-3.10%) |
Mar 14, 2005 | 10.75 | 10.75 | 10.50 | 10.65 | 38,106 | -0.06(-0.56%) |
Mar 11, 2005 | 10.97 | 10.97 | 10.40 | 10.71 | 71,414 | +0.04(+0.37%) |
Mar 10, 2005 | 11.50 | 12.16 | 10.60 | 10.67 | 162,597 | -0.18(-1.66%) |
Mar 09, 2005 | 10.87 | 11.14 | 10.85 | 10.85 | 67,729 | +0.03(+0.28%) |
Mar 08, 2005 | 10.65 | 10.87 | 10.41 | 10.82 | 45,721 | +0.04(+0.37%) |
Mar 07, 2005 | 11.20 | 11.20 | 10.66 | 10.78 | 42,438 | -0.29(-2.62%) |
Mar 04, 2005 | 11.31 | 11.31 | 10.92 | 11.07 | 40,223 | +0.05(+0.45%) |
Mar 03, 2005 | 11.50 | 11.50 | 10.95 | 11.02 | 50,092 | -0.12(-1.08%) |
Mar 02, 2005 | 10.66 | 11.60 | 10.58 | 11.14 | 125,818 | +0.31(+2.86%) |