Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.198 | 9.351 | 9.156 | 9.268 | 371,233 | +0.11(+1.19%) |
May 27, 2005 | 9.119 | 9.192 | 9.119 | 9.158 | 188,511 | +0.06(+0.66%) |
May 26, 2005 | 9.166 | 9.180 | 9.041 | 9.099 | 289,184 | -0.03(-0.30%) |
May 25, 2005 | 9.208 | 9.220 | 9.051 | 9.127 | 182,219 | -0.08(-0.88%) |
May 24, 2005 | 9.266 | 9.270 | 9.178 | 9.208 | 383,565 | -0.06(-0.64%) |
May 23, 2005 | 9.003 | 9.327 | 9.003 | 9.268 | 925,440 | +0.28(+3.16%) |
May 20, 2005 | 9.462 | 9.462 | 8.862 | 8.983 | 598,000 | -0.49(-5.22%) |
May 19, 2005 | 9.397 | 9.834 | 9.397 | 9.478 | 877,117 | +0.15(+1.60%) |
May 18, 2005 | 9.061 | 9.393 | 9.041 | 9.329 | 721,325 | +0.26(+2.89%) |
May 17, 2005 | 8.999 | 9.138 | 8.950 | 9.067 | 216,951 | +0.06(+0.64%) |
May 16, 2005 | 8.793 | 9.019 | 8.763 | 9.009 | 616,625 | +0.27(+3.04%) |
May 13, 2005 | 9.029 | 9.029 | 8.493 | 8.743 | 1,111,435 | -0.25(-2.74%) |
May 12, 2005 | 9.039 | 9.039 | 8.821 | 8.989 | 913,611 | -0.10(-1.09%) |
May 11, 2005 | 8.542 | 9.188 | 8.503 | 9.089 | 2,527,156 | +0.95(+11.72%) |
May 10, 2005 | 8.364 | 8.364 | 7.992 | 8.135 | 500,347 | -0.21(-2.50%) |
May 09, 2005 | 8.409 | 8.523 | 8.290 | 8.344 | 436,167 | -0.05(-0.64%) |
May 06, 2005 | 8.121 | 8.695 | 8.121 | 8.397 | 619,393 | +0.30(+3.65%) |
May 05, 2005 | 7.966 | 8.187 | 7.966 | 8.101 | 333,732 | +0.16(+2.00%) |
May 04, 2005 | 7.897 | 8.117 | 7.831 | 7.943 | 262,002 | +0.03(+0.33%) |
May 03, 2005 | 7.680 | 7.996 | 7.648 | 7.917 | 535,582 | +0.29(+3.75%) |
May 02, 2005 | 7.460 | 7.660 | 7.410 | 7.631 | 337,004 | +0.14(+1.83%) |
Apr 29, 2005 | 7.704 | 7.760 | 7.472 | 7.494 | 430,882 | -0.21(-2.71%) |
Apr 28, 2005 | 7.859 | 7.913 | 7.601 | 7.702 | 459,826 | -0.15(-1.85%) |
Apr 27, 2005 | 8.264 | 8.292 | 7.660 | 7.847 | 982,824 | -0.32(-3.89%) |
Apr 26, 2005 | 8.254 | 8.266 | 8.115 | 8.165 | 268,043 | -0.08(-0.96%) |
Apr 25, 2005 | 8.282 | 8.334 | 8.111 | 8.244 | 211,162 | -0.04(-0.48%) |
Apr 22, 2005 | 8.364 | 8.463 | 8.244 | 8.284 | 355,880 | -0.05(-0.62%) |
Apr 21, 2005 | 8.346 | 8.431 | 8.288 | 8.336 | 365,948 | -0.01(-0.12%) |
Apr 20, 2005 | 8.312 | 8.423 | 8.284 | 8.346 | 279,872 | +0.03(+0.38%) |
Apr 19, 2005 | 8.215 | 8.407 | 8.213 | 8.314 | 231,297 | +0.10(+1.16%) |
Apr 18, 2005 | 8.203 | 8.242 | 8.149 | 8.219 | 241,616 | +0.02(+0.22%) |
Apr 15, 2005 | 8.294 | 8.342 | 8.165 | 8.201 | 281,382 | -0.09(-1.13%) |
Apr 14, 2005 | 8.344 | 8.370 | 8.254 | 8.294 | 288,177 | -0.05(-0.60%) |
Apr 13, 2005 | 8.165 | 8.413 | 8.165 | 8.344 | 499,340 | +0.18(+2.21%) |
Apr 12, 2005 | 7.688 | 8.191 | 7.678 | 8.163 | 662,683 | +0.45(+5.87%) |
Apr 11, 2005 | 7.754 | 7.754 | 7.660 | 7.710 | 257,724 | -0.03(-0.41%) |
Apr 08, 2005 | 7.579 | 7.807 | 7.484 | 7.742 | 350,595 | +0.17(+2.28%) |
Apr 07, 2005 | 7.658 | 7.658 | 7.547 | 7.569 | 144,466 | -0.10(-1.27%) |
Apr 06, 2005 | 7.708 | 7.714 | 7.648 | 7.666 | 268,546 | -0.02(-0.28%) |
Apr 05, 2005 | 7.778 | 7.811 | 7.662 | 7.688 | 343,548 | -0.09(-1.15%) |
Apr 04, 2005 | 7.893 | 7.907 | 7.764 | 7.778 | 226,767 | -0.11(-1.44%) |
Apr 01, 2005 | 7.946 | 7.956 | 7.875 | 7.891 | 362,676 | -0.01(-0.08%) |
Mar 31, 2005 | 7.700 | 7.923 | 7.668 | 7.897 | 406,720 | +0.20(+2.61%) |
Mar 30, 2005 | 7.609 | 7.728 | 7.609 | 7.696 | 251,935 | +0.10(+1.28%) |
Mar 29, 2005 | 7.786 | 7.786 | 7.537 | 7.599 | 516,203 | -0.19(-2.40%) |
Mar 28, 2005 | 7.907 | 7.907 | 7.772 | 7.786 | 338,514 | -0.13(-1.63%) |
Mar 24, 2005 | 7.867 | 7.927 | 7.853 | 7.915 | 262,254 | +0.06(+0.73%) |
Mar 23, 2005 | 8.052 | 8.052 | 7.835 | 7.857 | 356,132 | -0.19(-2.42%) |
Mar 22, 2005 | 8.133 | 8.163 | 8.046 | 8.052 | 384,069 | -0.06(-0.76%) |
Mar 21, 2005 | 8.145 | 8.153 | 8.058 | 8.113 | 97,653 | -0.03(-0.39%) |
Mar 18, 2005 | 8.185 | 8.185 | 8.099 | 8.145 | 199,585 | +0.01(+0.10%) |
Mar 17, 2005 | 8.105 | 8.175 | 8.068 | 8.137 | 314,856 | +0.03(+0.42%) |
Mar 16, 2005 | 8.084 | 8.165 | 8.084 | 8.103 | 740,956 | +0.02(+0.25%) |
Mar 15, 2005 | 7.921 | 8.086 | 7.921 | 8.084 | 537,093 | +0.16(+2.06%) |
Mar 14, 2005 | 7.897 | 7.929 | 7.847 | 7.921 | 236,330 | -0.03(-0.32%) |
Mar 11, 2005 | 7.855 | 7.992 | 7.855 | 7.946 | 213,679 | +0.09(+1.16%) |
Mar 10, 2005 | 7.877 | 7.889 | 7.837 | 7.855 | 258,227 | -0.03(-0.40%) |
Mar 09, 2005 | 7.952 | 7.952 | 7.887 | 7.887 | 424,087 | -0.06(-0.75%) |
Mar 08, 2005 | 8.018 | 8.020 | 7.915 | 7.946 | 248,663 | -0.09(-1.14%) |
Mar 07, 2005 | 7.946 | 8.054 | 7.903 | 8.038 | 269,301 | +0.03(+0.40%) |
Mar 04, 2005 | 7.746 | 8.074 | 7.746 | 8.006 | 1,075,444 | +0.26(+3.36%) |
Mar 03, 2005 | 7.744 | 7.794 | 7.736 | 7.746 | 491,789 | +0.00(+0.03%) |
Mar 02, 2005 | 7.797 | 7.797 | 7.738 | 7.744 | 362,424 | -0.05(-0.69%) |