Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.800 | 8.900 | 8.800 | 8.800 | 117,765 | -0.15(-1.68%) |
May 27, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.00(+0.00%) |
May 26, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.05(+0.56%) |
May 25, 2005 | 8.900 | 9.000 | 8.850 | 8.900 | 123,718 | +0.00(+0.00%) |
May 24, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.05(-0.56%) |
May 23, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 87,388 | -0.01(-0.11%) |
May 20, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.00(+0.00%) |
May 19, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.21(+2.40%) |
May 17, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.00(+0.00%) |
May 16, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.25(+2.94%) |
May 13, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 12, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 11, 2005 | 8.500 | 8.600 | 8.450 | 8.500 | 80,644 | +0.05(+0.59%) |
May 10, 2005 | 8.450 | 8.650 | 8.450 | 8.450 | 66,785 | -0.25(-2.87%) |
May 09, 2005 | 8.700 | 8.750 | 8.550 | 8.700 | 66,772 | +0.20(+2.35%) |
May 06, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 87,402 | -0.05(-0.58%) |
May 05, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.00(+0.00%) |
May 04, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.16(+1.85%) |
May 03, 2005 | 8.395 | 8.400 | 8.300 | 8.395 | 107,060 | +0.04(+0.54%) |
May 02, 2005 | 8.350 | 8.500 | 8.350 | 8.350 | 91,857 | +0.15(+1.83%) |
Apr 29, 2005 | 8.200 | 8.400 | 8.150 | 8.200 | 201,843 | +0.00(+0.00%) |
Apr 28, 2005 | 8.200 | 8.400 | 8.150 | 8.200 | 201,843 | -0.25(-2.96%) |
Apr 27, 2005 | 8.450 | 8.450 | 8.250 | 8.450 | 129,148 | -0.08(-0.88%) |
Apr 26, 2005 | 8.525 | 8.750 | 8.500 | 8.525 | 153,696 | +0.00(+0.00%) |
Apr 25, 2005 | 8.525 | 8.750 | 8.500 | 8.525 | 153,696 | +0.18(+2.10%) |
Apr 22, 2005 | 8.350 | 8.600 | 8.350 | 8.350 | 139,176 | -0.15(-1.76%) |
Apr 21, 2005 | 8.500 | 8.550 | 8.350 | 8.500 | 215,175 | +0.00(+0.00%) |
Apr 20, 2005 | 8.500 | 8.550 | 8.350 | 8.500 | 215,175 | +0.15(+1.80%) |
Apr 19, 2005 | 8.350 | 8.550 | 8.350 | 8.350 | 170,097 | -0.30(-3.47%) |
Apr 18, 2005 | 8.650 | 8.800 | 8.650 | 8.650 | 149,129 | -0.15(-1.70%) |
Apr 15, 2005 | 8.800 | 9.000 | 8.800 | 8.800 | 115,454 | -0.20(-2.22%) |
Apr 14, 2005 | 9.000 | 9.150 | 9.000 | 9.000 | 118,626 | +0.00(+0.00%) |
Apr 13, 2005 | 9.000 | 9.150 | 9.000 | 9.000 | 118,626 | -0.15(-1.64%) |
Apr 12, 2005 | 9.150 | 9.200 | 9.050 | 9.150 | 85,833 | -0.05(-0.54%) |
Apr 11, 2005 | 9.200 | 9.250 | 9.150 | 9.200 | 81,815 | +0.03(+0.33%) |
Apr 08, 2005 | 9.170 | 9.250 | 9.120 | 9.170 | 270,155 | +0.00(+0.00%) |
Apr 07, 2005 | 9.170 | 9.250 | 9.120 | 9.170 | 270,155 | -0.08(-0.86%) |
Apr 06, 2005 | 9.250 | 9.350 | 9.150 | 9.250 | 145,011 | +0.00(+0.00%) |
Apr 05, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 81,897 | -0.20(-2.12%) |
Apr 04, 2005 | 9.450 | 9.600 | 9.350 | 9.450 | 120,409 | +0.00(+0.00%) |
Apr 01, 2005 | 9.450 | 9.600 | 9.350 | 9.450 | 120,409 | -0.15(-1.56%) |
Mar 31, 2005 | 9.600 | 9.600 | 9.400 | 9.600 | 88,248 | +0.30(+3.23%) |
Mar 30, 2005 | 9.300 | 9.450 | 9.283 | 9.300 | 111,137 | -0.20(-2.11%) |
Mar 29, 2005 | 9.500 | 9.550 | 9.450 | 9.500 | 138,653 | +0.00(+0.00%) |
Mar 28, 2005 | 9.500 | 9.550 | 9.450 | 9.500 | 138,653 | +0.00(+0.00%) |
Mar 24, 2005 | 9.500 | 9.600 | 9.450 | 9.500 | 106,363 | +0.15(+1.60%) |
Mar 23, 2005 | 9.350 | 9.550 | 9.350 | 9.350 | 149,689 | +0.05(+0.54%) |
Mar 22, 2005 | 9.300 | 9.500 | 9.250 | 9.300 | 213,738 | +0.00(+0.00%) |
Mar 21, 2005 | 9.300 | 9.500 | 9.250 | 9.300 | 213,738 | -0.15(-1.59%) |
Mar 18, 2005 | 9.450 | 9.550 | 9.400 | 9.450 | 108,008 | -0.03(-0.26%) |
Mar 17, 2005 | 9.475 | 9.600 | 9.400 | 9.475 | 105,833 | -0.12(-1.30%) |
Mar 16, 2005 | 9.600 | 9.750 | 9.550 | 9.600 | 216,561 | +0.00(+0.00%) |
Mar 15, 2005 | 9.600 | 9.750 | 9.550 | 9.600 | 216,561 | -0.10(-1.03%) |
Mar 14, 2005 | 9.700 | 9.850 | 9.700 | 9.700 | 101,589 | -0.10(-1.02%) |
Mar 11, 2005 | 9.800 | 9.850 | 9.700 | 9.800 | 141,749 | +0.10(+1.03%) |
Mar 10, 2005 | 9.700 | 9.850 | 9.700 | 9.700 | 680,048 | +0.00(+0.00%) |
Mar 09, 2005 | 9.700 | 9.850 | 9.700 | 9.700 | 680,048 | +0.00(+0.00%) |
Mar 08, 2005 | 9.700 | 9.750 | 9.600 | 9.700 | 161,201 | -0.15(-1.52%) |
Mar 07, 2005 | 9.850 | 9.950 | 9.800 | 9.850 | 134,621 | -0.10(-1.01%) |
Mar 04, 2005 | 9.950 | 9.950 | 9.800 | 9.950 | 118,382 | +0.00(+0.00%) |
Mar 03, 2005 | 9.950 | 10.00 | 9.800 | 9.950 | 312,874 | -0.08(-0.75%) |
Mar 02, 2005 | 10.03 | 10.05 | 9.850 | 10.03 | 1,312,240 | +0.12(+1.26%) |