Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.220 | 9.220 | 8.943 | 9.019 | 8,191 | +0.08(+0.89%) |
May 27, 2005 | 9.086 | 9.132 | 8.911 | 8.939 | 3,294 | +0.02(+0.27%) |
May 26, 2005 | 9.077 | 9.080 | 8.909 | 8.915 | 4,770 | -0.03(-0.37%) |
May 25, 2005 | 8.988 | 9.083 | 8.949 | 8.949 | 10,307 | +0.03(+0.38%) |
May 24, 2005 | 8.880 | 8.915 | 8.880 | 8.915 | 7,156 | +0.08(+0.95%) |
May 23, 2005 | 8.831 | 8.831 | 8.781 | 8.831 | 1,789 | +0.09(+1.02%) |
May 20, 2005 | 8.848 | 8.940 | 8.742 | 8.742 | 9,730 | -0.13(-1.48%) |
May 19, 2005 | 9.083 | 9.189 | 8.873 | 8.873 | 6,972 | -0.21(-2.31%) |
May 18, 2005 | 8.890 | 9.474 | 8.775 | 9.083 | 39,836 | -0.14(-1.49%) |
May 17, 2005 | 8.678 | 9.220 | 8.678 | 9.220 | 11,311 | +0.17(+1.88%) |
May 16, 2005 | 8.787 | 9.189 | 8.787 | 9.049 | 11,151 | -0.15(-1.58%) |
May 13, 2005 | 9.483 | 9.483 | 8.636 | 9.195 | 21,113 | +0.31(+3.52%) |
May 12, 2005 | 9.223 | 9.223 | 8.384 | 8.882 | 5,634 | +0.15(+1.70%) |
May 11, 2005 | 8.734 | 8.734 | 8.530 | 8.734 | 10,195 | +0.14(+1.63%) |
May 10, 2005 | 8.510 | 8.594 | 8.379 | 8.594 | 3,399 | +0.25(+2.95%) |
May 09, 2005 | 8.496 | 8.510 | 8.348 | 8.348 | 4,532 | -0.08(-0.93%) |
May 06, 2005 | 8.384 | 8.608 | 8.384 | 8.426 | 2,301 | -0.08(-0.91%) |
May 05, 2005 | 8.734 | 8.734 | 8.471 | 8.504 | 4,899 | -0.11(-1.24%) |
May 04, 2005 | 8.608 | 8.731 | 8.569 | 8.611 | 2,363 | -0.06(-0.71%) |
May 03, 2005 | 8.384 | 8.862 | 8.384 | 8.672 | 17,237 | +0.28(+3.33%) |
May 02, 2005 | 8.306 | 8.524 | 8.306 | 8.393 | 6,514 | +0.08(+1.02%) |
Apr 29, 2005 | 8.281 | 8.308 | 7.887 | 8.308 | 6,016 | +0.35(+4.39%) |
Apr 28, 2005 | 8.029 | 8.029 | 7.878 | 7.959 | 3,628 | +0.03(+0.39%) |
Apr 27, 2005 | 8.035 | 8.035 | 7.853 | 7.929 | 2,650 | -0.10(-1.29%) |
Apr 26, 2005 | 8.619 | 8.826 | 7.965 | 8.032 | 17,191 | -0.03(-0.38%) |
Apr 25, 2005 | 8.384 | 8.384 | 8.063 | 8.063 | 7,704 | -0.31(-3.67%) |
Apr 22, 2005 | 8.230 | 8.370 | 8.230 | 8.370 | 1,001 | +0.10(+1.18%) |
Apr 21, 2005 | 8.177 | 8.339 | 8.161 | 8.272 | 7,106 | +0.11(+1.37%) |
Apr 20, 2005 | 7.825 | 8.163 | 7.635 | 8.161 | 5,453 | +0.33(+4.21%) |
Apr 19, 2005 | 8.384 | 8.384 | 7.831 | 7.831 | 6,502 | -0.49(-5.93%) |
Apr 18, 2005 | 7.769 | 8.675 | 7.769 | 8.325 | 42,124 | +0.56(+7.19%) |
Apr 15, 2005 | 7.769 | 7.769 | 7.655 | 7.767 | 4,649 | +0.18(+2.43%) |
Apr 14, 2005 | 7.658 | 7.741 | 7.571 | 7.582 | 4,141 | -0.10(-1.35%) |
Apr 13, 2005 | 7.568 | 7.767 | 7.568 | 7.686 | 7,397 | +0.11(+1.51%) |
Apr 12, 2005 | 7.532 | 7.660 | 7.532 | 7.571 | 6,357 | +0.04(+0.59%) |
Apr 11, 2005 | 7.297 | 7.529 | 7.297 | 7.526 | 8,651 | +0.07(+0.97%) |
Apr 08, 2005 | 7.453 | 7.454 | 7.322 | 7.454 | 2,616 | +0.14(+1.92%) |
Apr 07, 2005 | 7.378 | 7.454 | 7.313 | 7.313 | 7,292 | -0.05(-0.69%) |
Apr 06, 2005 | 7.294 | 7.364 | 7.288 | 7.364 | 7,788 | -0.01(-0.15%) |
Apr 05, 2005 | 7.336 | 7.375 | 7.281 | 7.375 | 3,625 | +0.05(+0.72%) |
Apr 04, 2005 | 7.291 | 7.375 | 7.291 | 7.322 | 13,921 | +0.01(+0.19%) |
Apr 01, 2005 | 7.283 | 7.317 | 7.275 | 7.308 | 8,003 | +0.03(+0.35%) |
Mar 31, 2005 | 7.336 | 7.336 | 7.283 | 7.283 | 2,626 | -0.09(-1.18%) |
Mar 30, 2005 | 7.339 | 7.370 | 7.336 | 7.370 | 3,618 | +0.05(+0.65%) |
Mar 29, 2005 | 7.297 | 7.543 | 7.297 | 7.322 | 9,098 | +0.04(+0.57%) |
Mar 28, 2005 | 7.660 | 7.660 | 7.281 | 7.281 | 3,101 | +0.01(+0.08%) |
Mar 24, 2005 | 7.210 | 7.523 | 7.210 | 7.275 | 9,458 | -0.31(-4.05%) |
Mar 23, 2005 | 7.406 | 7.582 | 7.406 | 7.582 | 1,192 | +0.09(+1.23%) |
Mar 22, 2005 | 7.574 | 7.588 | 7.476 | 7.490 | 4,293 | -0.10(-1.33%) |
Mar 21, 2005 | 7.591 | 7.591 | 7.490 | 7.591 | 2,490 | +0.10(+1.34%) |
Mar 18, 2005 | 7.275 | 7.543 | 7.275 | 7.490 | 7,347 | +0.22(+3.00%) |
Mar 17, 2005 | 7.272 | 7.272 | 7.272 | 7.272 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.434 | 7.468 | 7.272 | 7.272 | 9,436 | -0.13(-1.74%) |
Mar 15, 2005 | 7.551 | 7.599 | 7.272 | 7.400 | 6,450 | +0.06(+0.84%) |
Mar 14, 2005 | 7.336 | 7.378 | 7.322 | 7.339 | 9,870 | +0.05(+0.69%) |
Mar 11, 2005 | 7.426 | 7.540 | 7.269 | 7.289 | 9,558 | -0.23(-3.09%) |
Mar 10, 2005 | 7.504 | 7.526 | 7.476 | 7.521 | 2,623 | +0.02(+0.23%) |
Mar 09, 2005 | 7.512 | 7.607 | 7.504 | 7.504 | 5,772 | -0.07(-0.96%) |
Mar 08, 2005 | 7.590 | 7.590 | 7.507 | 7.577 | 2,146 | +0.07(+0.93%) |
Mar 07, 2005 | 7.509 | 7.599 | 7.406 | 7.507 | 11,106 | -0.10(-1.36%) |
Mar 04, 2005 | 7.616 | 7.616 | 7.518 | 7.610 | 3,101 | +0.09(+1.23%) |
Mar 03, 2005 | 7.549 | 7.549 | 7.507 | 7.518 | 5,605 | +0.05(+0.67%) |
Mar 02, 2005 | 7.521 | 7.582 | 7.420 | 7.468 | 7,728 | -0.09(-1.15%) |