Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.381 | 9.546 | 9.164 | 9.164 | 73,454 | -0.26(-2.79%) |
May 27, 2005 | 9.216 | 9.469 | 9.216 | 9.427 | 28,560 | +0.04(+0.38%) |
May 26, 2005 | 9.422 | 9.422 | 9.245 | 9.391 | 59,311 | +0.00(+0.00%) |
May 25, 2005 | 9.066 | 9.412 | 8.973 | 9.391 | 105,001 | +0.19(+2.02%) |
May 24, 2005 | 9.009 | 9.267 | 9.009 | 9.205 | 63,725 | +0.09(+1.02%) |
May 23, 2005 | 9.298 | 9.417 | 9.040 | 9.112 | 152,277 | -0.37(-3.92%) |
May 20, 2005 | 9.179 | 9.525 | 9.041 | 9.484 | 62,956 | +0.25(+2.68%) |
May 19, 2005 | 9.298 | 9.525 | 9.169 | 9.236 | 136,948 | -0.26(-2.77%) |
May 18, 2005 | 9.644 | 9.649 | 9.345 | 9.499 | 173,937 | -0.12(-1.23%) |
May 17, 2005 | 9.623 | 9.634 | 9.422 | 9.618 | 96,072 | +0.04(+0.40%) |
May 16, 2005 | 9.644 | 9.644 | 9.386 | 9.579 | 136,514 | +0.03(+0.35%) |
May 13, 2005 | 8.999 | 9.551 | 8.994 | 9.546 | 120,115 | +0.50(+5.54%) |
May 12, 2005 | 9.169 | 9.706 | 8.519 | 9.045 | 338,063 | -0.13(-1.46%) |
May 11, 2005 | 8.565 | 9.422 | 8.049 | 9.179 | 411,582 | +0.60(+6.98%) |
May 10, 2005 | 8.539 | 8.875 | 8.353 | 8.581 | 212,262 | +0.01(+0.12%) |
May 09, 2005 | 8.488 | 8.570 | 8.245 | 8.570 | 53,661 | +0.15(+1.78%) |
May 06, 2005 | 8.441 | 8.477 | 8.384 | 8.420 | 84,485 | +0.07(+0.80%) |
May 05, 2005 | 8.028 | 8.389 | 8.002 | 8.353 | 186,721 | +0.36(+4.45%) |
May 04, 2005 | 8.044 | 8.441 | 7.718 | 7.997 | 463,064 | +0.03(+0.39%) |
May 03, 2005 | 7.507 | 7.971 | 7.501 | 7.966 | 77,350 | +0.49(+6.49%) |
May 02, 2005 | 7.419 | 7.486 | 7.383 | 7.481 | 78,818 | +0.02(+0.28%) |
Apr 29, 2005 | 7.429 | 7.496 | 7.398 | 7.460 | 66,520 | +0.04(+0.56%) |
Apr 28, 2005 | 7.440 | 7.481 | 7.409 | 7.419 | 77,869 | -0.07(-0.96%) |
Apr 27, 2005 | 7.476 | 7.558 | 7.476 | 7.491 | 65,246 | -0.03(-0.34%) |
Apr 26, 2005 | 7.754 | 7.754 | 7.476 | 7.517 | 52,847 | -0.35(-4.40%) |
Apr 25, 2005 | 7.811 | 7.873 | 7.744 | 7.863 | 33,476 | +0.16(+2.08%) |
Apr 22, 2005 | 7.749 | 7.775 | 7.698 | 7.703 | 128,805 | -0.17(-2.16%) |
Apr 21, 2005 | 7.899 | 7.976 | 7.625 | 7.873 | 63,378 | +0.06(+0.73%) |
Apr 20, 2005 | 7.677 | 7.915 | 7.527 | 7.816 | 182,148 | +0.28(+3.70%) |
Apr 19, 2005 | 7.491 | 7.538 | 7.460 | 7.538 | 45,531 | -0.04(-0.48%) |
Apr 18, 2005 | 7.429 | 7.610 | 7.429 | 7.574 | 33,476 | +0.11(+1.45%) |
Apr 15, 2005 | 7.656 | 7.656 | 7.465 | 7.465 | 99,599 | -0.10(-1.30%) |
Apr 14, 2005 | 7.471 | 7.858 | 7.465 | 7.563 | 153,894 | +0.02(+0.21%) |
Apr 13, 2005 | 7.486 | 7.718 | 7.440 | 7.548 | 83,807 | +0.01(+0.07%) |
Apr 12, 2005 | 7.429 | 7.693 | 7.187 | 7.543 | 119,680 | +0.12(+1.67%) |
Apr 11, 2005 | 7.176 | 7.496 | 7.089 | 7.419 | 99,392 | +0.13(+1.84%) |
Apr 08, 2005 | 6.763 | 7.465 | 6.763 | 7.285 | 188,186 | +0.51(+7.55%) |
Apr 07, 2005 | 6.846 | 6.882 | 6.660 | 6.774 | 385,371 | -0.10(-1.50%) |
Apr 06, 2005 | 7.202 | 7.207 | 6.681 | 6.877 | 415,060 | -0.33(-4.52%) |
Apr 05, 2005 | 7.228 | 7.249 | 7.125 | 7.202 | 185,063 | -0.01(-0.07%) |
Apr 04, 2005 | 7.228 | 7.254 | 7.119 | 7.207 | 156,782 | -0.02(-0.29%) |
Apr 01, 2005 | 7.465 | 7.543 | 7.202 | 7.228 | 139,326 | -0.21(-2.78%) |
Mar 31, 2005 | 7.372 | 7.481 | 7.264 | 7.434 | 75,606 | -0.05(-0.69%) |
Mar 30, 2005 | 7.512 | 7.548 | 7.326 | 7.486 | 44,788 | +0.03(+0.42%) |
Mar 29, 2005 | 7.708 | 7.708 | 7.352 | 7.455 | 108,684 | -0.17(-2.17%) |
Mar 28, 2005 | 7.615 | 7.775 | 7.594 | 7.620 | 111,498 | -0.08(-1.07%) |
Mar 24, 2005 | 8.049 | 8.049 | 7.698 | 7.703 | 105,703 | -0.26(-3.24%) |
Mar 23, 2005 | 7.858 | 7.982 | 7.842 | 7.961 | 106,193 | +0.01(+0.06%) |
Mar 22, 2005 | 7.878 | 7.966 | 7.868 | 7.956 | 56,043 | +0.08(+0.98%) |
Mar 21, 2005 | 7.945 | 7.987 | 7.667 | 7.878 | 145,362 | +0.03(+0.33%) |
Mar 18, 2005 | 7.925 | 7.961 | 7.744 | 7.853 | 99,111 | +0.05(+0.60%) |
Mar 17, 2005 | 7.899 | 7.899 | 7.739 | 7.806 | 76,670 | -0.07(-0.85%) |
Mar 16, 2005 | 7.827 | 7.899 | 7.822 | 7.873 | 65,598 | +0.01(+0.07%) |
Mar 15, 2005 | 7.827 | 7.868 | 7.739 | 7.868 | 72,709 | +0.10(+1.26%) |
Mar 14, 2005 | 7.760 | 7.770 | 7.677 | 7.770 | 139,574 | +0.03(+0.33%) |
Mar 11, 2005 | 7.754 | 7.868 | 7.739 | 7.744 | 155,544 | -0.01(-0.07%) |
Mar 10, 2005 | 7.940 | 8.694 | 7.713 | 7.749 | 398,232 | -0.13(-1.64%) |
Mar 09, 2005 | 7.744 | 7.935 | 7.744 | 7.878 | 52,125 | +0.13(+1.73%) |
Mar 08, 2005 | 7.785 | 8.044 | 7.744 | 7.744 | 81,330 | -0.18(-2.28%) |
Mar 07, 2005 | 7.858 | 8.131 | 7.832 | 7.925 | 114,039 | -0.07(-0.91%) |
Mar 04, 2005 | 8.018 | 8.100 | 7.870 | 7.998 | 87,846 | +0.01(+0.14%) |
Mar 03, 2005 | 7.956 | 8.028 | 7.796 | 7.987 | 87,670 | +0.19(+2.45%) |
Mar 02, 2005 | 7.331 | 7.951 | 7.176 | 7.796 | 136,194 | +0.51(+7.02%) |