Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.700 | 9.175 | 8.700 | 8.903 | 1,132 | +0.48(+5.65%) |
May 27, 2005 | 8.428 | 8.428 | 8.428 | 8.428 | 14 | +0.00(+0.00%) |
May 26, 2005 | 8.630 | 8.630 | 8.224 | 8.428 | 1,191 | -0.07(-0.80%) |
May 25, 2005 | 8.768 | 8.768 | 8.156 | 8.496 | 14,963 | +0.07(+0.81%) |
May 24, 2005 | 8.564 | 8.903 | 8.360 | 8.428 | 4,855 | -0.61(-6.77%) |
May 23, 2005 | 9.175 | 9.175 | 8.700 | 9.039 | 264 | -0.14(-1.48%) |
May 20, 2005 | 8.632 | 9.175 | 8.632 | 9.175 | 1,574 | +0.54(+6.30%) |
May 19, 2005 | 8.632 | 8.903 | 8.564 | 8.632 | 4,437 | -0.14(-1.55%) |
May 18, 2005 | 9.039 | 9.039 | 8.768 | 8.768 | 750 | -0.07(-0.77%) |
May 17, 2005 | 9.107 | 9.107 | 8.564 | 8.836 | 456 | -0.07(-0.76%) |
May 16, 2005 | 8.292 | 8.971 | 8.292 | 8.903 | 5,448 | +0.54(+6.50%) |
May 13, 2005 | 8.224 | 8.768 | 8.224 | 8.360 | 2,354 | -0.27(-3.15%) |
May 12, 2005 | 8.428 | 8.700 | 8.428 | 8.632 | 1,191 | -0.27(-3.05%) |
May 11, 2005 | 8.836 | 9.175 | 8.564 | 8.903 | 2,307 | +0.07(+0.77%) |
May 10, 2005 | 8.632 | 8.836 | 8.496 | 8.836 | 1,618 | +0.00(+0.00%) |
May 09, 2005 | 8.564 | 8.836 | 8.496 | 8.836 | 1,969 | +0.07(+0.78%) |
May 06, 2005 | 8.768 | 8.768 | 8.768 | 8.768 | 0 | +0.00(+0.00%) |
May 05, 2005 | 8.632 | 8.768 | 8.632 | 8.768 | 235 | +0.07(+0.78%) |
May 04, 2005 | 8.768 | 8.768 | 8.632 | 8.700 | 3,516 | +0.00(+0.00%) |
May 03, 2005 | 8.632 | 9.107 | 8.564 | 8.700 | 9,262 | +0.14(+1.59%) |
May 02, 2005 | 8.564 | 8.700 | 8.496 | 8.564 | 1,309 | -0.14(-1.56%) |
Apr 29, 2005 | 8.564 | 8.903 | 8.564 | 8.700 | 403 | -0.14(-1.54%) |
Apr 28, 2005 | 8.496 | 8.903 | 8.496 | 8.836 | 3,178 | +0.00(+0.00%) |
Apr 27, 2005 | 8.700 | 8.836 | 8.700 | 8.836 | 3,678 | +0.00(+0.00%) |
Apr 26, 2005 | 8.836 | 8.836 | 8.836 | 8.836 | 3,045 | -0.34(-3.70%) |
Apr 25, 2005 | 9.175 | 9.175 | 9.175 | 9.175 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 9.175 | 9.175 | 9.175 | 9.175 | 647 | +0.00(+0.00%) |
Apr 21, 2005 | 9.243 | 9.379 | 9.175 | 9.175 | 2,015 | +0.34(+3.85%) |
Apr 20, 2005 | 9.107 | 9.311 | 8.564 | 8.836 | 4,781 | +0.00(+0.00%) |
Apr 19, 2005 | 9.107 | 9.107 | 8.496 | 8.836 | 5,855 | +0.00(+0.00%) |
Apr 18, 2005 | 8.768 | 8.836 | 8.360 | 8.836 | 6,235 | -0.27(-2.99%) |
Apr 15, 2005 | 9.175 | 9.311 | 8.836 | 9.107 | 3,323 | -0.27(-2.90%) |
Apr 14, 2005 | 9.515 | 9.515 | 8.903 | 9.379 | 8,033 | +0.07(+0.73%) |
Apr 13, 2005 | 9.379 | 9.515 | 9.243 | 9.311 | 3,722 | +0.00(+0.00%) |
Apr 12, 2005 | 9.515 | 9.515 | 9.243 | 9.311 | 2,721 | -0.20(-2.14%) |
Apr 11, 2005 | 9.651 | 9.787 | 9.515 | 9.515 | 3,075 | -0.20(-2.10%) |
Apr 08, 2005 | 9.855 | 9.855 | 9.719 | 9.719 | 441 | +0.07(+0.70%) |
Apr 07, 2005 | 9.787 | 9.991 | 9.651 | 9.651 | 897 | +0.01(+0.07%) |
Apr 06, 2005 | 9.719 | 9.719 | 9.515 | 9.644 | 985 | +0.13(+1.36%) |
Apr 05, 2005 | 9.583 | 9.855 | 9.379 | 9.515 | 3,899 | +0.00(+0.00%) |
Apr 04, 2005 | 9.515 | 9.515 | 9.515 | 9.515 | 14 | -0.20(-2.10%) |
Apr 01, 2005 | 9.583 | 9.719 | 9.515 | 9.719 | 603 | -0.14(-1.38%) |
Mar 31, 2005 | 9.855 | 9.923 | 9.515 | 9.855 | 1,066 | +0.27(+2.84%) |
Mar 30, 2005 | 9.583 | 9.583 | 9.583 | 9.583 | 147 | +0.00(+0.00%) |
Mar 29, 2005 | 9.583 | 9.719 | 9.583 | 9.583 | 1,589 | -0.48(-4.73%) |
Mar 28, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 9.651 | 10.06 | 9.515 | 10.06 | 2,309 | +0.54(+5.71%) |
Mar 23, 2005 | 9.583 | 9.583 | 9.515 | 9.515 | 5,137 | -0.14(-1.41%) |
Mar 22, 2005 | 9.855 | 9.855 | 9.651 | 9.651 | 1,412 | -0.27(-2.74%) |
Mar 21, 2005 | 9.583 | 10.26 | 9.583 | 9.923 | 1,986 | +0.27(+2.82%) |
Mar 18, 2005 | 9.651 | 9.855 | 9.651 | 9.651 | 1,512 | -0.20(-2.07%) |
Mar 17, 2005 | 10.94 | 10.94 | 9.855 | 9.855 | 367 | -0.28(-2.75%) |
Mar 16, 2005 | 9.991 | 10.13 | 9.855 | 10.13 | 573 | +0.01(+0.07%) |
Mar 15, 2005 | 10.53 | 10.67 | 10.06 | 10.13 | 2,022 | -0.48(-4.49%) |
Mar 14, 2005 | 10.87 | 10.87 | 10.26 | 10.60 | 4,899 | +0.00(+0.00%) |
Mar 11, 2005 | 10.87 | 11.35 | 10.47 | 10.60 | 21,017 | +0.54(+5.41%) |
Mar 10, 2005 | 10.19 | 10.40 | 10.06 | 10.06 | 1,647 | -0.14(-1.33%) |
Mar 09, 2005 | 10.47 | 10.87 | 10.13 | 10.19 | 3,025 | -0.34(-3.23%) |
Mar 08, 2005 | 10.09 | 11.21 | 9.991 | 10.53 | 17,227 | +0.20(+1.97%) |
Mar 07, 2005 | 9.923 | 10.53 | 9.923 | 10.33 | 5,532 | +0.41(+4.11%) |
Mar 04, 2005 | 9.923 | 10.19 | 9.923 | 9.923 | 3,656 | -0.07(-0.68%) |
Mar 03, 2005 | 9.923 | 10.06 | 9.923 | 9.991 | 1,374 | -0.14(-1.34%) |
Mar 02, 2005 | 9.923 | 10.26 | 9.787 | 10.13 | 3,648 | +0.27(+2.76%) |