Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.315 | 9.470 | 9.273 | 9.386 | 366,558 | +0.11(+1.19%) |
May 27, 2005 | 9.235 | 9.309 | 9.235 | 9.275 | 186,137 | +0.06(+0.66%) |
May 26, 2005 | 9.283 | 9.297 | 9.156 | 9.215 | 285,543 | -0.03(-0.30%) |
May 25, 2005 | 9.325 | 9.337 | 9.166 | 9.243 | 179,924 | -0.08(-0.88%) |
May 24, 2005 | 9.384 | 9.388 | 9.295 | 9.325 | 378,735 | -0.06(-0.64%) |
May 23, 2005 | 9.118 | 9.446 | 9.118 | 9.386 | 913,787 | +0.29(+3.16%) |
May 20, 2005 | 9.583 | 9.583 | 8.975 | 9.098 | 590,470 | -0.50(-5.22%) |
May 19, 2005 | 9.517 | 9.959 | 9.517 | 9.599 | 866,072 | +0.15(+1.60%) |
May 18, 2005 | 9.177 | 9.513 | 9.156 | 9.448 | 712,242 | +0.27(+2.89%) |
May 17, 2005 | 9.114 | 9.255 | 9.064 | 9.183 | 214,219 | +0.06(+0.64%) |
May 16, 2005 | 8.905 | 9.134 | 8.875 | 9.124 | 608,860 | +0.27(+3.04%) |
May 13, 2005 | 9.144 | 9.144 | 8.601 | 8.855 | 1,097,439 | -0.25(-2.74%) |
May 12, 2005 | 9.154 | 9.154 | 8.933 | 9.104 | 902,107 | -0.10(-1.09%) |
May 11, 2005 | 8.651 | 9.305 | 8.611 | 9.205 | 2,495,332 | +0.97(+11.72%) |
May 10, 2005 | 8.470 | 8.470 | 8.094 | 8.239 | 494,046 | -0.21(-2.50%) |
May 09, 2005 | 8.517 | 8.631 | 8.396 | 8.450 | 430,675 | -0.05(-0.64%) |
May 06, 2005 | 8.225 | 8.806 | 8.225 | 8.505 | 611,593 | +0.30(+3.65%) |
May 05, 2005 | 8.068 | 8.291 | 8.068 | 8.205 | 329,530 | +0.16(+2.00%) |
May 04, 2005 | 7.998 | 8.221 | 7.931 | 8.044 | 258,703 | +0.03(+0.33%) |
May 03, 2005 | 7.778 | 8.098 | 7.746 | 8.018 | 528,838 | +0.29(+3.75%) |
May 02, 2005 | 7.555 | 7.758 | 7.505 | 7.728 | 332,760 | +0.14(+1.83%) |
Apr 29, 2005 | 7.802 | 7.859 | 7.567 | 7.589 | 425,456 | -0.21(-2.71%) |
Apr 28, 2005 | 7.959 | 8.014 | 7.698 | 7.800 | 454,035 | -0.15(-1.85%) |
Apr 27, 2005 | 8.370 | 8.398 | 7.757 | 7.947 | 970,448 | -0.32(-3.89%) |
Apr 26, 2005 | 8.360 | 8.372 | 8.219 | 8.269 | 264,667 | -0.08(-0.96%) |
Apr 25, 2005 | 8.388 | 8.440 | 8.215 | 8.350 | 208,503 | -0.04(-0.48%) |
Apr 22, 2005 | 8.470 | 8.571 | 8.350 | 8.390 | 351,399 | -0.05(-0.62%) |
Apr 21, 2005 | 8.452 | 8.539 | 8.394 | 8.442 | 361,339 | -0.01(-0.12%) |
Apr 20, 2005 | 8.418 | 8.531 | 8.390 | 8.452 | 276,347 | +0.03(+0.38%) |
Apr 19, 2005 | 8.319 | 8.515 | 8.317 | 8.420 | 228,384 | +0.10(+1.16%) |
Apr 18, 2005 | 8.307 | 8.348 | 8.253 | 8.323 | 238,573 | +0.02(+0.22%) |
Apr 15, 2005 | 8.400 | 8.448 | 8.269 | 8.305 | 277,839 | -0.09(-1.13%) |
Apr 14, 2005 | 8.450 | 8.476 | 8.360 | 8.400 | 284,548 | -0.05(-0.60%) |
Apr 13, 2005 | 8.269 | 8.521 | 8.269 | 8.450 | 493,052 | +0.18(+2.21%) |
Apr 12, 2005 | 7.786 | 8.295 | 7.776 | 8.267 | 654,338 | +0.46(+5.87%) |
Apr 11, 2005 | 7.853 | 7.853 | 7.758 | 7.808 | 254,478 | -0.03(-0.41%) |
Apr 08, 2005 | 7.676 | 7.907 | 7.579 | 7.841 | 346,180 | +0.18(+2.28%) |
Apr 07, 2005 | 7.756 | 7.756 | 7.643 | 7.666 | 142,647 | -0.10(-1.27%) |
Apr 06, 2005 | 7.806 | 7.812 | 7.746 | 7.764 | 265,164 | -0.02(-0.28%) |
Apr 05, 2005 | 7.877 | 7.911 | 7.760 | 7.786 | 339,222 | -0.09(-1.15%) |
Apr 04, 2005 | 7.994 | 8.008 | 7.863 | 7.877 | 223,911 | -0.11(-1.44%) |
Apr 01, 2005 | 8.048 | 8.058 | 7.975 | 7.991 | 358,109 | -0.01(-0.08%) |
Mar 31, 2005 | 7.798 | 8.024 | 7.766 | 7.998 | 401,599 | +0.20(+2.61%) |
Mar 30, 2005 | 7.706 | 7.827 | 7.706 | 7.794 | 248,762 | +0.10(+1.28%) |
Mar 29, 2005 | 7.885 | 7.885 | 7.633 | 7.696 | 509,702 | -0.19(-2.40%) |
Mar 28, 2005 | 8.008 | 8.008 | 7.871 | 7.885 | 334,251 | -0.13(-1.63%) |
Mar 24, 2005 | 7.967 | 8.028 | 7.953 | 8.016 | 258,951 | +0.06(+0.73%) |
Mar 23, 2005 | 8.154 | 8.154 | 7.935 | 7.957 | 351,647 | -0.20(-2.42%) |
Mar 22, 2005 | 8.237 | 8.267 | 8.148 | 8.154 | 379,232 | -0.06(-0.76%) |
Mar 21, 2005 | 8.249 | 8.257 | 8.160 | 8.217 | 96,423 | -0.03(-0.39%) |
Mar 18, 2005 | 8.289 | 8.289 | 8.203 | 8.249 | 197,071 | +0.01(+0.10%) |
Mar 17, 2005 | 8.209 | 8.279 | 8.171 | 8.241 | 310,891 | +0.03(+0.42%) |
Mar 16, 2005 | 8.187 | 8.269 | 8.187 | 8.207 | 731,626 | +0.02(+0.25%) |
Mar 15, 2005 | 8.022 | 8.189 | 8.022 | 8.187 | 530,329 | +0.16(+2.06%) |
Mar 14, 2005 | 7.998 | 8.030 | 7.947 | 8.022 | 233,354 | -0.03(-0.32%) |
Mar 11, 2005 | 7.955 | 8.094 | 7.955 | 8.048 | 210,988 | +0.09(+1.16%) |
Mar 10, 2005 | 7.977 | 7.989 | 7.937 | 7.955 | 254,975 | -0.03(-0.40%) |
Mar 09, 2005 | 8.054 | 8.054 | 7.987 | 7.987 | 418,746 | -0.06(-0.75%) |
Mar 08, 2005 | 8.120 | 8.122 | 8.016 | 8.048 | 245,532 | -0.09(-1.14%) |
Mar 07, 2005 | 8.048 | 8.156 | 8.004 | 8.140 | 265,910 | +0.03(+0.40%) |
Mar 04, 2005 | 7.845 | 8.177 | 7.845 | 8.108 | 1,061,901 | +0.26(+3.36%) |
Mar 03, 2005 | 7.843 | 7.893 | 7.835 | 7.845 | 485,597 | +0.00(+0.03%) |
Mar 02, 2005 | 7.897 | 7.897 | 7.837 | 7.843 | 357,860 | -0.05(-0.69%) |