Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.09 | 12.73 | 12.01 | 12.73 | 243,300 | +0.76(+6.39%) |
May 27, 2005 | 11.56 | 12.00 | 11.14 | 11.97 | 310,350 | +0.04(+0.33%) |
May 26, 2005 | 12.00 | 12.04 | 11.87 | 11.93 | 141,000 | -0.07(-0.55%) |
May 25, 2005 | 12.00 | 12.04 | 11.64 | 12.00 | 152,850 | -0.05(-0.41%) |
May 24, 2005 | 11.88 | 12.20 | 11.68 | 12.04 | 191,100 | +0.28(+2.34%) |
May 23, 2005 | 11.69 | 11.96 | 11.60 | 11.77 | 201,750 | +0.25(+2.16%) |
May 20, 2005 | 11.48 | 11.62 | 11.24 | 11.52 | 128,850 | +0.04(+0.35%) |
May 19, 2005 | 11.38 | 11.51 | 11.33 | 11.48 | 117,000 | +0.15(+1.29%) |
May 18, 2005 | 11.37 | 11.42 | 11.11 | 11.33 | 196,650 | +0.13(+1.19%) |
May 17, 2005 | 11.28 | 11.56 | 10.58 | 11.20 | 538,800 | -0.04(-0.40%) |
May 16, 2005 | 10.28 | 11.33 | 10.26 | 11.24 | 735,600 | +1.04(+10.19%) |
May 13, 2005 | 9.333 | 10.26 | 8.956 | 10.20 | 374,700 | +0.90(+9.65%) |
May 12, 2005 | 8.511 | 9.307 | 8.200 | 9.307 | 656,700 | +0.20(+2.15%) |
May 11, 2005 | 10.24 | 10.44 | 9.022 | 9.111 | 836,400 | -1.07(-10.48%) |
May 10, 2005 | 10.03 | 10.21 | 9.942 | 10.18 | 208,650 | +0.24(+2.37%) |
May 09, 2005 | 9.636 | 9.960 | 9.636 | 9.942 | 288,000 | +0.50(+5.27%) |
May 06, 2005 | 9.333 | 9.444 | 9.222 | 9.444 | 161,250 | +0.17(+1.87%) |
May 05, 2005 | 8.991 | 9.333 | 8.973 | 9.271 | 98,400 | +0.27(+3.01%) |
May 04, 2005 | 9.178 | 9.324 | 8.889 | 9.000 | 231,900 | -0.11(-1.17%) |
May 03, 2005 | 8.778 | 9.156 | 8.711 | 9.107 | 256,500 | +0.28(+3.22%) |
May 02, 2005 | 8.556 | 8.822 | 8.467 | 8.822 | 153,450 | +0.11(+1.28%) |
Apr 29, 2005 | 8.844 | 8.844 | 8.444 | 8.711 | 136,800 | -0.16(-1.75%) |
Apr 28, 2005 | 8.667 | 8.889 | 8.582 | 8.867 | 135,300 | +0.37(+4.40%) |
Apr 27, 2005 | 8.200 | 8.533 | 8.178 | 8.493 | 225,900 | +0.32(+3.97%) |
Apr 26, 2005 | 8.151 | 8.178 | 8.076 | 8.169 | 109,500 | +0.14(+1.77%) |
Apr 25, 2005 | 8.111 | 8.289 | 8.018 | 8.027 | 200,550 | +0.07(+0.89%) |
Apr 22, 2005 | 7.933 | 8.067 | 7.849 | 7.956 | 187,350 | +0.23(+2.99%) |
Apr 21, 2005 | 7.391 | 7.756 | 7.391 | 7.724 | 54,150 | +0.34(+4.57%) |
Apr 20, 2005 | 7.516 | 7.644 | 7.289 | 7.387 | 72,300 | -0.12(-1.66%) |
Apr 19, 2005 | 7.333 | 7.547 | 7.333 | 7.511 | 85,200 | +0.20(+2.74%) |
Apr 18, 2005 | 7.196 | 7.311 | 7.182 | 7.311 | 43,950 | +0.12(+1.67%) |
Apr 15, 2005 | 7.178 | 7.200 | 6.849 | 7.191 | 84,750 | -0.10(-1.34%) |
Apr 14, 2005 | 7.556 | 7.556 | 7.067 | 7.289 | 56,400 | -0.26(-3.42%) |
Apr 13, 2005 | 7.733 | 7.773 | 7.489 | 7.547 | 43,800 | -0.23(-2.97%) |
Apr 12, 2005 | 7.720 | 7.778 | 7.538 | 7.778 | 69,750 | +0.10(+1.33%) |
Apr 11, 2005 | 7.533 | 7.676 | 7.511 | 7.676 | 98,100 | +0.14(+1.89%) |
Apr 08, 2005 | 7.360 | 7.533 | 7.333 | 7.533 | 66,150 | +0.08(+1.13%) |
Apr 07, 2005 | 7.667 | 7.773 | 7.444 | 7.449 | 77,550 | -0.17(-2.27%) |
Apr 06, 2005 | 7.667 | 7.720 | 7.520 | 7.622 | 85,500 | +0.02(+0.23%) |
Apr 05, 2005 | 7.560 | 7.773 | 7.427 | 7.604 | 140,850 | +0.13(+1.78%) |
Apr 04, 2005 | 7.556 | 7.582 | 7.284 | 7.471 | 171,450 | +0.19(+2.56%) |
Apr 01, 2005 | 6.987 | 7.333 | 6.987 | 7.284 | 156,000 | +0.36(+5.27%) |
Mar 31, 2005 | 6.844 | 7.116 | 6.782 | 6.920 | 92,250 | +0.10(+1.43%) |
Mar 30, 2005 | 6.760 | 6.853 | 6.756 | 6.822 | 54,600 | +0.01(+0.13%) |
Mar 29, 2005 | 6.880 | 6.907 | 6.667 | 6.813 | 64,200 | -0.04(-0.65%) |
Mar 28, 2005 | 6.489 | 7.022 | 6.489 | 6.858 | 101,250 | +0.46(+7.15%) |
Mar 24, 2005 | 6.311 | 6.444 | 6.284 | 6.400 | 8,700 | +0.06(+0.91%) |
Mar 23, 2005 | 6.444 | 6.444 | 6.289 | 6.342 | 44,550 | -0.12(-1.86%) |
Mar 22, 2005 | 6.400 | 6.489 | 6.338 | 6.462 | 25,350 | +0.06(+0.97%) |
Mar 21, 2005 | 6.356 | 6.467 | 6.356 | 6.400 | 41,550 | +0.06(+0.98%) |
Mar 18, 2005 | 6.311 | 6.356 | 6.311 | 6.338 | 28,350 | -0.02(-0.28%) |
Mar 17, 2005 | 6.333 | 6.356 | 6.307 | 6.356 | 23,400 | +0.02(+0.35%) |
Mar 16, 2005 | 6.320 | 6.369 | 6.320 | 6.333 | 28,350 | +0.04(+0.71%) |
Mar 15, 2005 | 6.236 | 6.302 | 6.236 | 6.289 | 19,350 | +0.08(+1.22%) |
Mar 14, 2005 | 6.151 | 6.333 | 6.111 | 6.213 | 31,800 | +0.04(+0.72%) |
Mar 11, 2005 | 6.267 | 6.307 | 6.151 | 6.169 | 11,550 | -0.07(-1.14%) |
Mar 10, 2005 | 6.022 | 6.329 | 5.996 | 6.240 | 44,100 | +0.15(+2.48%) |
Mar 09, 2005 | 6.444 | 6.462 | 5.956 | 6.089 | 46,650 | -0.31(-4.86%) |
Mar 08, 2005 | 6.622 | 6.622 | 6.311 | 6.400 | 30,150 | -0.23(-3.49%) |
Mar 07, 2005 | 6.622 | 6.667 | 6.604 | 6.631 | 19,200 | +0.02(+0.27%) |
Mar 04, 2005 | 6.556 | 6.622 | 6.493 | 6.613 | 30,450 | -0.00(-0.07%) |
Mar 03, 2005 | 6.800 | 6.836 | 6.578 | 6.618 | 42,900 | -0.18(-2.68%) |
Mar 02, 2005 | 6.778 | 6.836 | 6.680 | 6.800 | 112,200 | +0.02(+0.33%) |