Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.705 | 8.874 | 8.531 | 8.763 | 46,473 | +0.02(+0.19%) |
May 27, 2005 | 8.614 | 8.874 | 8.593 | 8.746 | 15,006 | +0.15(+1.78%) |
May 26, 2005 | 8.597 | 8.676 | 8.486 | 8.593 | 38,485 | -0.08(-0.95%) |
May 25, 2005 | 8.821 | 8.862 | 8.676 | 8.676 | 22,026 | -0.15(-1.73%) |
May 24, 2005 | 8.697 | 8.883 | 8.697 | 8.829 | 67,531 | +0.05(+0.56%) |
May 23, 2005 | 8.945 | 8.945 | 8.742 | 8.779 | 45,020 | -0.07(-0.75%) |
May 20, 2005 | 8.812 | 8.920 | 8.796 | 8.845 | 9,923 | -0.07(-0.79%) |
May 19, 2005 | 8.924 | 8.924 | 8.767 | 8.916 | 91,978 | +0.03(+0.33%) |
May 18, 2005 | 8.903 | 8.965 | 8.862 | 8.887 | 103,354 | -0.01(-0.14%) |
May 17, 2005 | 8.680 | 8.903 | 8.676 | 8.899 | 57,123 | +0.15(+1.75%) |
May 16, 2005 | 8.883 | 8.945 | 8.701 | 8.746 | 24,930 | -0.18(-2.04%) |
May 13, 2005 | 8.965 | 9.002 | 8.800 | 8.928 | 32,192 | -0.08(-0.87%) |
May 12, 2005 | 8.779 | 9.006 | 8.779 | 9.006 | 46,715 | +0.25(+2.83%) |
May 11, 2005 | 8.887 | 9.006 | 8.717 | 8.759 | 42,116 | -0.13(-1.44%) |
May 10, 2005 | 8.982 | 9.006 | 8.833 | 8.887 | 50,829 | -0.12(-1.33%) |
May 09, 2005 | 9.006 | 9.151 | 8.841 | 9.006 | 56,639 | -0.04(-0.46%) |
May 06, 2005 | 9.254 | 9.304 | 9.023 | 9.048 | 37,517 | -0.17(-1.79%) |
May 05, 2005 | 8.965 | 9.296 | 8.965 | 9.213 | 51,556 | +0.04(+0.45%) |
May 04, 2005 | 9.027 | 9.230 | 9.006 | 9.172 | 68,741 | +0.14(+1.60%) |
May 03, 2005 | 8.883 | 9.130 | 8.841 | 9.027 | 62,690 | +0.17(+1.86%) |
May 02, 2005 | 8.973 | 9.011 | 8.841 | 8.862 | 12,102 | -0.05(-0.51%) |
Apr 29, 2005 | 8.779 | 9.006 | 8.779 | 8.907 | 24,688 | +0.10(+1.13%) |
Apr 28, 2005 | 8.874 | 9.002 | 8.804 | 8.808 | 33,886 | -0.06(-0.70%) |
Apr 27, 2005 | 9.048 | 9.058 | 8.841 | 8.870 | 24,930 | -0.24(-2.59%) |
Apr 26, 2005 | 8.965 | 9.110 | 8.965 | 9.106 | 20,816 | +0.23(+2.61%) |
Apr 25, 2005 | 8.883 | 8.936 | 8.783 | 8.874 | 24,688 | -0.01(-0.09%) |
Apr 22, 2005 | 9.172 | 9.172 | 8.788 | 8.883 | 42,600 | -0.29(-3.15%) |
Apr 21, 2005 | 8.870 | 9.192 | 8.862 | 9.172 | 27,351 | +0.30(+3.40%) |
Apr 20, 2005 | 8.986 | 8.986 | 8.783 | 8.870 | 27,351 | -0.32(-3.51%) |
Apr 19, 2005 | 8.883 | 9.192 | 8.841 | 9.192 | 145,228 | +0.31(+3.49%) |
Apr 18, 2005 | 9.089 | 9.089 | 8.883 | 8.883 | 15,006 | -0.11(-1.19%) |
Apr 15, 2005 | 9.019 | 9.312 | 8.986 | 8.990 | 33,886 | -0.02(-0.27%) |
Apr 14, 2005 | 9.316 | 9.316 | 9.015 | 9.015 | 10,650 | -0.33(-3.54%) |
Apr 13, 2005 | 9.626 | 9.626 | 9.341 | 9.345 | 18,153 | -0.29(-3.00%) |
Apr 12, 2005 | 9.564 | 9.634 | 9.420 | 9.634 | 64,384 | +0.01(+0.09%) |
Apr 11, 2005 | 9.659 | 9.750 | 9.544 | 9.626 | 91,251 | -0.07(-0.77%) |
Apr 08, 2005 | 9.915 | 9.915 | 9.701 | 9.701 | 9,923 | -0.21(-2.17%) |
Apr 07, 2005 | 9.668 | 9.915 | 9.668 | 9.915 | 2,904 | +0.18(+1.87%) |
Apr 06, 2005 | 9.779 | 9.833 | 9.688 | 9.734 | 11,134 | -0.00(-0.04%) |
Apr 05, 2005 | 9.874 | 9.895 | 9.738 | 9.738 | 4,840 | -0.14(-1.38%) |
Apr 04, 2005 | 9.812 | 9.899 | 9.783 | 9.874 | 14,522 | +0.02(+0.21%) |
Apr 01, 2005 | 9.729 | 9.866 | 9.477 | 9.853 | 31,950 | +0.14(+1.45%) |
Mar 31, 2005 | 9.812 | 9.833 | 9.709 | 9.713 | 17,427 | -0.07(-0.72%) |
Mar 30, 2005 | 9.585 | 9.783 | 9.502 | 9.783 | 15,006 | +0.15(+1.54%) |
Mar 29, 2005 | 9.915 | 9.915 | 9.630 | 9.634 | 18,637 | -0.28(-2.83%) |
Mar 28, 2005 | 9.833 | 9.969 | 9.787 | 9.915 | 13,554 | +0.13(+1.35%) |
Mar 24, 2005 | 9.568 | 9.833 | 9.568 | 9.783 | 19,605 | +0.22(+2.29%) |
Mar 23, 2005 | 9.626 | 9.630 | 9.564 | 9.564 | 22,026 | -0.07(-0.77%) |
Mar 22, 2005 | 9.502 | 9.639 | 9.440 | 9.639 | 12,102 | +0.13(+1.39%) |
Mar 21, 2005 | 9.556 | 9.622 | 9.502 | 9.506 | 4,840 | -0.09(-0.95%) |
Mar 18, 2005 | 9.853 | 9.932 | 9.539 | 9.597 | 64,384 | -0.15(-1.57%) |
Mar 17, 2005 | 9.610 | 9.750 | 9.610 | 9.750 | 9,923 | +0.14(+1.46%) |
Mar 16, 2005 | 9.647 | 9.647 | 9.399 | 9.610 | 25,657 | -0.08(-0.81%) |
Mar 15, 2005 | 9.544 | 9.750 | 9.544 | 9.688 | 26,141 | +0.16(+1.69%) |
Mar 14, 2005 | 9.729 | 9.791 | 9.440 | 9.527 | 26,383 | -0.23(-2.33%) |
Mar 11, 2005 | 9.961 | 10.10 | 9.754 | 9.754 | 15,733 | -0.19(-1.87%) |
Mar 10, 2005 | 9.998 | 10.03 | 9.791 | 9.940 | 15,733 | -0.12(-1.19%) |
Mar 09, 2005 | 9.874 | 10.12 | 9.874 | 10.06 | 25,657 | +0.19(+1.88%) |
Mar 08, 2005 | 9.907 | 9.977 | 9.874 | 9.874 | 6,777 | -0.03(-0.33%) |
Mar 07, 2005 | 9.895 | 10.01 | 9.895 | 9.907 | 7,745 | +0.03(+0.33%) |
Mar 04, 2005 | 9.791 | 9.936 | 9.758 | 9.874 | 5,567 | +0.14(+1.49%) |
Mar 03, 2005 | 9.849 | 9.911 | 9.729 | 9.729 | 12,102 | -0.12(-1.26%) |
Mar 02, 2005 | 9.833 | 9.911 | 9.791 | 9.853 | 7,019 | -0.04(-0.38%) |