Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.228 | 9.353 | 8.803 | 9.353 | 448,897 | +0.13(+1.46%) |
May 27, 2005 | 9.093 | 9.334 | 8.958 | 9.218 | 472,812 | +0.04(+0.42%) |
May 26, 2005 | 8.967 | 9.247 | 8.919 | 9.179 | 385,355 | +0.23(+2.59%) |
May 25, 2005 | 8.938 | 9.025 | 8.852 | 8.948 | 249,509 | -0.03(-0.32%) |
May 24, 2005 | 8.987 | 9.044 | 8.871 | 8.977 | 207,214 | +0.06(+0.65%) |
May 23, 2005 | 8.880 | 9.208 | 8.861 | 8.919 | 260,039 | -0.01(-0.11%) |
May 20, 2005 | 8.958 | 8.967 | 8.823 | 8.929 | 233,184 | -0.01(-0.11%) |
May 19, 2005 | 8.919 | 9.208 | 8.871 | 8.938 | 266,519 | +0.12(+1.31%) |
May 18, 2005 | 8.639 | 8.900 | 8.533 | 8.823 | 441,496 | +0.18(+2.12%) |
May 17, 2005 | 8.697 | 8.697 | 8.447 | 8.639 | 686,465 | -0.07(-0.78%) |
May 16, 2005 | 8.774 | 8.842 | 8.533 | 8.707 | 555,582 | -0.04(-0.44%) |
May 13, 2005 | 8.639 | 8.813 | 8.543 | 8.745 | 122,550 | +0.19(+2.25%) |
May 12, 2005 | 8.755 | 8.871 | 8.553 | 8.553 | 283,222 | -0.24(-2.74%) |
May 11, 2005 | 8.543 | 8.832 | 8.292 | 8.794 | 351,077 | +0.23(+2.70%) |
May 10, 2005 | 8.755 | 8.765 | 8.427 | 8.562 | 334,188 | -0.31(-3.48%) |
May 09, 2005 | 8.765 | 8.919 | 8.659 | 8.871 | 409,717 | +0.04(+0.44%) |
May 06, 2005 | 8.774 | 8.842 | 8.504 | 8.832 | 583,454 | +0.16(+1.89%) |
May 05, 2005 | 8.350 | 8.717 | 8.350 | 8.668 | 887,395 | +0.31(+3.69%) |
May 04, 2005 | 8.186 | 8.408 | 8.109 | 8.360 | 362,458 | +0.17(+2.12%) |
May 03, 2005 | 8.148 | 8.418 | 8.128 | 8.186 | 286,463 | -0.05(-0.59%) |
May 02, 2005 | 8.263 | 8.350 | 8.061 | 8.234 | 187,516 | -0.07(-0.81%) |
Apr 29, 2005 | 8.215 | 8.350 | 8.022 | 8.302 | 248,246 | +0.14(+1.77%) |
Apr 28, 2005 | 8.283 | 8.418 | 8.157 | 8.157 | 271,853 | -0.19(-2.31%) |
Apr 27, 2005 | 8.437 | 8.582 | 8.215 | 8.350 | 379,520 | -0.12(-1.37%) |
Apr 26, 2005 | 8.582 | 8.755 | 8.398 | 8.466 | 224,778 | -0.08(-0.90%) |
Apr 25, 2005 | 8.524 | 8.639 | 8.504 | 8.543 | 133,920 | -0.02(-0.23%) |
Apr 22, 2005 | 8.697 | 8.745 | 8.495 | 8.562 | 364,224 | -0.14(-1.66%) |
Apr 21, 2005 | 8.543 | 8.871 | 8.533 | 8.707 | 431,261 | +0.17(+2.03%) |
Apr 20, 2005 | 8.582 | 8.697 | 8.524 | 8.533 | 852,860 | -0.01(-0.11%) |
Apr 19, 2005 | 8.360 | 8.543 | 8.341 | 8.543 | 450,352 | +0.22(+2.67%) |
Apr 18, 2005 | 8.013 | 8.350 | 7.964 | 8.321 | 533,852 | +0.38(+4.73%) |
Apr 15, 2005 | 8.177 | 8.369 | 7.926 | 7.945 | 431,373 | -0.42(-5.07%) |
Apr 14, 2005 | 8.476 | 8.533 | 8.244 | 8.369 | 804,772 | -0.09(-1.03%) |
Apr 13, 2005 | 8.948 | 8.948 | 8.379 | 8.456 | 555,688 | -0.41(-4.67%) |
Apr 12, 2005 | 9.015 | 9.102 | 8.726 | 8.871 | 571,747 | -0.20(-2.23%) |
Apr 11, 2005 | 9.199 | 9.305 | 9.064 | 9.073 | 232,212 | -0.11(-1.16%) |
Apr 08, 2005 | 9.257 | 9.430 | 9.170 | 9.179 | 196,780 | -0.13(-1.45%) |
Apr 07, 2005 | 9.170 | 9.440 | 9.141 | 9.314 | 155,976 | +0.01(+0.10%) |
Apr 06, 2005 | 9.449 | 9.459 | 9.266 | 9.305 | 231,848 | -0.02(-0.21%) |
Apr 05, 2005 | 9.228 | 9.517 | 9.228 | 9.324 | 350,542 | +0.01(+0.10%) |
Apr 04, 2005 | 9.257 | 9.324 | 9.122 | 9.314 | 368,337 | +0.01(+0.10%) |
Apr 01, 2005 | 9.594 | 9.758 | 9.237 | 9.305 | 651,021 | -0.23(-2.43%) |
Mar 31, 2005 | 9.739 | 9.854 | 9.343 | 9.536 | 1,220,127 | +0.14(+1.54%) |
Mar 30, 2005 | 9.160 | 9.411 | 9.122 | 9.392 | 724,523 | +0.29(+3.18%) |
Mar 29, 2005 | 9.353 | 9.575 | 9.073 | 9.102 | 491,113 | -0.30(-3.18%) |
Mar 28, 2005 | 9.642 | 9.652 | 9.324 | 9.401 | 671,587 | -0.16(-1.71%) |
Mar 24, 2005 | 9.719 | 9.719 | 9.517 | 9.565 | 759,354 | -0.06(-0.60%) |
Mar 23, 2005 | 9.604 | 9.710 | 9.498 | 9.623 | 771,620 | +0.06(+0.60%) |
Mar 22, 2005 | 9.546 | 9.642 | 9.459 | 9.565 | 780,761 | +0.02(+0.20%) |
Mar 21, 2005 | 9.642 | 9.739 | 9.469 | 9.546 | 2,049,022 | -0.03(-0.30%) |
Mar 18, 2005 | 9.604 | 9.729 | 9.555 | 9.575 | 1,028,019 | -0.06(-0.60%) |
Mar 17, 2005 | 9.594 | 9.768 | 9.401 | 9.633 | 949,578 | +0.48(+5.27%) |
Mar 16, 2005 | 9.064 | 9.228 | 9.044 | 9.150 | 181,091 | +0.01(+0.11%) |
Mar 15, 2005 | 9.343 | 9.449 | 9.131 | 9.141 | 306,783 | -0.10(-1.04%) |
Mar 14, 2005 | 9.179 | 9.343 | 9.141 | 9.237 | 169,123 | +0.05(+0.52%) |
Mar 11, 2005 | 9.160 | 9.334 | 9.064 | 9.189 | 197,246 | -0.03(-0.31%) |
Mar 10, 2005 | 9.276 | 9.449 | 9.160 | 9.218 | 327,135 | +0.05(+0.53%) |
Mar 09, 2005 | 9.237 | 9.430 | 9.170 | 9.170 | 135,204 | -0.13(-1.35%) |
Mar 08, 2005 | 9.382 | 9.382 | 9.237 | 9.295 | 175,216 | -0.03(-0.31%) |
Mar 07, 2005 | 9.208 | 9.478 | 9.199 | 9.324 | 276,519 | +0.08(+0.83%) |
Mar 04, 2005 | 9.372 | 9.420 | 9.208 | 9.247 | 252,219 | -0.01(-0.10%) |
Mar 03, 2005 | 9.237 | 9.440 | 9.208 | 9.257 | 127,216 | -0.05(-0.52%) |
Mar 02, 2005 | 9.237 | 9.469 | 9.189 | 9.305 | 270,103 | +0.01(+0.10%) |