Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.35 | 10.63 | 10.35 | 10.57 | 5,466 | +0.26(+2.55%) |
May 27, 2005 | 10.24 | 10.35 | 10.20 | 10.31 | 4,000 | +0.17(+1.70%) |
May 26, 2005 | 9.825 | 10.20 | 9.825 | 10.14 | 2,133 | +0.32(+3.28%) |
May 25, 2005 | 10.03 | 10.04 | 9.533 | 9.818 | 6,266 | -0.21(-2.09%) |
May 24, 2005 | 9.742 | 10.03 | 9.742 | 10.03 | 9,333 | +0.31(+3.16%) |
May 23, 2005 | 9.428 | 9.803 | 9.428 | 9.720 | 7,200 | +0.36(+3.85%) |
May 20, 2005 | 9.143 | 9.390 | 9.143 | 9.360 | 4,533 | +0.17(+1.88%) |
May 19, 2005 | 9.518 | 9.518 | 9.000 | 9.188 | 15,733 | -0.33(-3.47%) |
May 18, 2005 | 9.750 | 9.840 | 9.518 | 9.518 | 11,200 | -0.29(-2.91%) |
May 17, 2005 | 9.938 | 9.938 | 9.188 | 9.803 | 18,266 | -0.17(-1.73%) |
May 16, 2005 | 10.08 | 10.14 | 9.975 | 9.975 | 2,666 | -0.11(-1.04%) |
May 13, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 133 | -0.02(-0.15%) |
May 12, 2005 | 10.35 | 10.40 | 10.08 | 10.10 | 4,533 | -0.25(-2.39%) |
May 11, 2005 | 10.24 | 10.39 | 10.24 | 10.34 | 3,866 | +0.10(+0.95%) |
May 10, 2005 | 10.40 | 10.48 | 10.24 | 10.24 | 2,666 | -0.11(-1.01%) |
May 09, 2005 | 10.28 | 10.42 | 10.28 | 10.35 | 2,933 | +0.07(+0.66%) |
May 06, 2005 | 10.18 | 10.28 | 10.18 | 10.28 | 3,866 | +0.12(+1.18%) |
May 05, 2005 | 10.09 | 10.16 | 9.188 | 10.16 | 5,600 | +0.00(+0.00%) |
May 04, 2005 | 10.57 | 10.57 | 10.14 | 10.16 | 6,266 | -0.42(-3.97%) |
May 03, 2005 | 10.73 | 10.73 | 10.58 | 10.58 | 4,000 | -0.07(-0.63%) |
May 02, 2005 | 10.85 | 10.85 | 10.65 | 10.65 | 933 | -0.20(-1.87%) |
Apr 29, 2005 | 10.72 | 10.90 | 10.72 | 10.85 | 3,200 | +0.16(+1.54%) |
Apr 28, 2005 | 10.70 | 10.72 | 10.69 | 10.69 | 5,733 | -0.03(-0.28%) |
Apr 27, 2005 | 10.70 | 10.72 | 10.70 | 10.72 | 1,866 | +0.10(+0.99%) |
Apr 26, 2005 | 10.62 | 10.70 | 10.61 | 10.61 | 7,466 | +0.05(+0.50%) |
Apr 25, 2005 | 10.79 | 10.79 | 10.46 | 10.56 | 7,466 | -0.22(-2.09%) |
Apr 22, 2005 | 10.95 | 10.95 | 10.62 | 10.79 | 7,066 | -0.21(-1.91%) |
Apr 21, 2005 | 11.11 | 11.16 | 10.99 | 10.99 | 3,466 | -0.06(-0.54%) |
Apr 20, 2005 | 11.10 | 11.17 | 11.05 | 11.05 | 2,933 | -0.04(-0.34%) |
Apr 19, 2005 | 11.07 | 11.21 | 11.07 | 11.09 | 3,333 | +0.01(+0.14%) |
Apr 18, 2005 | 11.21 | 11.21 | 10.94 | 11.08 | 8,133 | -0.13(-1.14%) |
Apr 15, 2005 | 11.39 | 11.39 | 11.21 | 11.21 | 8,266 | -0.20(-1.71%) |
Apr 14, 2005 | 11.40 | 11.41 | 11.36 | 11.40 | 9,733 | -0.06(-0.52%) |
Apr 13, 2005 | 11.41 | 11.46 | 11.39 | 11.46 | 800 | +0.05(+0.39%) |
Apr 12, 2005 | 11.38 | 11.41 | 11.38 | 11.41 | 933 | +0.04(+0.33%) |
Apr 11, 2005 | 11.53 | 11.53 | 11.38 | 11.38 | 2,400 | -0.02(-0.13%) |
Apr 08, 2005 | 11.47 | 11.47 | 11.39 | 11.39 | 2,666 | -0.08(-0.72%) |
Apr 07, 2005 | 11.45 | 11.55 | 11.45 | 11.47 | 8,266 | +0.01(+0.08%) |
Apr 06, 2005 | 11.62 | 11.62 | 11.45 | 11.47 | 3,066 | -0.18(-1.56%) |
Apr 05, 2005 | 11.60 | 11.65 | 11.59 | 11.65 | 9,200 | +0.04(+0.32%) |
Apr 04, 2005 | 11.58 | 11.61 | 11.55 | 11.61 | 2,266 | +0.05(+0.45%) |
Apr 01, 2005 | 11.44 | 11.59 | 11.44 | 11.56 | 2,400 | +0.07(+0.59%) |
Mar 31, 2005 | 11.35 | 11.49 | 11.34 | 11.49 | 10,133 | +0.20(+1.79%) |
Mar 30, 2005 | 10.96 | 11.32 | 10.88 | 11.29 | 22,133 | +0.15(+1.35%) |
Mar 29, 2005 | 11.07 | 11.20 | 10.99 | 11.14 | 7,200 | -0.11(-0.93%) |
Mar 28, 2005 | 11.55 | 11.55 | 10.48 | 11.24 | 26,133 | -0.22(-1.96%) |
Mar 24, 2005 | 11.38 | 11.54 | 11.38 | 11.47 | 4,533 | +0.20(+1.80%) |
Mar 23, 2005 | 11.78 | 11.80 | 11.27 | 11.27 | 8,800 | -0.51(-4.33%) |
Mar 22, 2005 | 11.73 | 11.98 | 11.26 | 11.78 | 49,466 | -0.09(-0.76%) |
Mar 21, 2005 | 12.48 | 12.48 | 11.80 | 11.87 | 21,733 | -0.77(-6.06%) |
Mar 18, 2005 | 12.26 | 13.24 | 12.23 | 12.63 | 20,666 | +0.29(+2.31%) |
Mar 17, 2005 | 12.41 | 12.41 | 12.17 | 12.35 | 14,666 | -0.13(-1.08%) |
Mar 16, 2005 | 12.59 | 12.68 | 12.48 | 12.48 | 3,600 | -0.11(-0.83%) |
Mar 15, 2005 | 12.82 | 12.82 | 12.57 | 12.59 | 3,733 | -0.24(-1.87%) |
Mar 14, 2005 | 12.57 | 13.01 | 12.56 | 12.82 | 4,000 | +0.33(+2.64%) |
Mar 11, 2005 | 12.75 | 12.88 | 12.49 | 12.49 | 13,466 | -0.25(-1.94%) |
Mar 10, 2005 | 12.22 | 12.74 | 12.13 | 12.74 | 6,000 | +0.42(+3.41%) |
Mar 09, 2005 | 12.84 | 12.84 | 12.31 | 12.32 | 11,333 | -0.69(-5.30%) |
Mar 08, 2005 | 13.15 | 13.22 | 13.01 | 13.01 | 4,000 | -0.14(-1.08%) |
Mar 07, 2005 | 13.23 | 13.29 | 13.13 | 13.15 | 6,533 | +0.05(+0.40%) |
Mar 04, 2005 | 12.75 | 13.27 | 12.75 | 13.10 | 7,466 | +0.31(+2.40%) |
Mar 03, 2005 | 13.10 | 13.10 | 12.76 | 12.79 | 8,400 | -0.25(-1.90%) |
Mar 02, 2005 | 13.10 | 13.10 | 12.97 | 13.04 | 2,933 | +0.02(+0.12%) |