Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.072 | 9.072 | 8.879 | 8.958 | 2,768,592 | -0.11(-1.19%) |
May 27, 2005 | 9.204 | 9.204 | 9.029 | 9.066 | 2,371,637 | -0.09(-1.00%) |
May 26, 2005 | 9.033 | 9.208 | 9.033 | 9.158 | 2,899,789 | +0.12(+1.38%) |
May 25, 2005 | 9.156 | 9.306 | 8.910 | 9.033 | 6,056,685 | -0.58(-6.00%) |
May 24, 2005 | 9.780 | 9.780 | 9.414 | 9.609 | 8,194,763 | -0.48(-4.78%) |
May 23, 2005 | 9.992 | 10.20 | 9.991 | 10.09 | 2,720,534 | +0.10(+1.04%) |
May 20, 2005 | 9.988 | 10.08 | 9.709 | 9.988 | 2,141,441 | -0.05(-0.52%) |
May 19, 2005 | 10.04 | 10.14 | 9.926 | 10.04 | 1,814,170 | +0.01(+0.15%) |
May 18, 2005 | 9.976 | 10.06 | 9.936 | 10.03 | 2,158,742 | +0.10(+1.03%) |
May 17, 2005 | 9.701 | 9.982 | 9.695 | 9.924 | 2,693,141 | +0.23(+2.36%) |
May 16, 2005 | 9.489 | 10.08 | 9.489 | 9.695 | 4,591,412 | +0.13(+1.39%) |
May 13, 2005 | 9.104 | 9.676 | 9.093 | 9.561 | 6,338,783 | +0.86(+9.93%) |
May 12, 2005 | 8.875 | 8.956 | 8.598 | 8.698 | 1,698,832 | -0.18(-1.99%) |
May 11, 2005 | 8.812 | 8.937 | 8.679 | 8.875 | 845,331 | +0.08(+0.95%) |
May 10, 2005 | 8.968 | 8.971 | 8.725 | 8.792 | 967,877 | -0.18(-1.97%) |
May 09, 2005 | 8.916 | 8.983 | 8.677 | 8.968 | 1,014,493 | +0.05(+0.56%) |
May 06, 2005 | 8.802 | 8.962 | 8.802 | 8.918 | 1,302,838 | +0.17(+1.97%) |
May 05, 2005 | 8.667 | 8.823 | 8.615 | 8.746 | 1,273,523 | +0.08(+0.91%) |
May 04, 2005 | 8.698 | 8.740 | 8.583 | 8.667 | 2,567,231 | +0.01(+0.10%) |
May 03, 2005 | 8.715 | 8.794 | 8.604 | 8.658 | 1,244,208 | -0.06(-0.64%) |
May 02, 2005 | 8.640 | 8.717 | 8.594 | 8.715 | 1,362,429 | +0.12(+1.36%) |
Apr 29, 2005 | 8.511 | 8.604 | 8.436 | 8.598 | 2,320,696 | +0.11(+1.27%) |
Apr 28, 2005 | 8.663 | 8.663 | 8.486 | 8.490 | 1,787,258 | -0.17(-1.99%) |
Apr 27, 2005 | 8.669 | 8.692 | 8.542 | 8.663 | 2,734,471 | -0.00(-0.02%) |
Apr 26, 2005 | 8.854 | 8.904 | 8.658 | 8.665 | 3,104,514 | -0.19(-2.14%) |
Apr 25, 2005 | 8.941 | 9.010 | 8.829 | 8.854 | 2,201,994 | -0.03(-0.30%) |
Apr 22, 2005 | 8.908 | 8.973 | 8.777 | 8.881 | 2,302,915 | -0.03(-0.30%) |
Apr 21, 2005 | 8.858 | 8.943 | 8.783 | 8.908 | 2,249,090 | +0.07(+0.80%) |
Apr 20, 2005 | 9.004 | 9.077 | 8.821 | 8.837 | 1,614,731 | -0.11(-1.28%) |
Apr 19, 2005 | 8.787 | 9.025 | 8.787 | 8.952 | 1,630,590 | +0.17(+1.92%) |
Apr 18, 2005 | 8.646 | 8.810 | 8.392 | 8.783 | 1,846,368 | +0.10(+1.20%) |
Apr 15, 2005 | 8.896 | 8.896 | 8.575 | 8.679 | 2,945,924 | -0.22(-2.43%) |
Apr 14, 2005 | 9.428 | 9.428 | 8.851 | 8.896 | 3,058,859 | -0.53(-5.65%) |
Apr 13, 2005 | 9.549 | 9.557 | 9.333 | 9.428 | 1,629,629 | +4.65(+97.45%) |
Apr 12, 2005 | 4.656 | 4.778 | 4.634 | 4.775 | 2,235,634 | +0.11(+2.39%) |
Apr 11, 2005 | 4.682 | 4.702 | 4.647 | 4.664 | 1,383,094 | -0.02(-0.46%) |
Apr 08, 2005 | 4.694 | 4.721 | 4.675 | 4.685 | 1,019,779 | -0.02(-0.48%) |
Apr 07, 2005 | 4.671 | 4.725 | 4.661 | 4.707 | 1,705,079 | +0.05(+0.99%) |
Apr 06, 2005 | 4.682 | 4.715 | 4.661 | 4.661 | 1,414,812 | -0.02(-0.44%) |
Apr 05, 2005 | 4.661 | 4.716 | 4.661 | 4.682 | 1,600,314 | +0.02(+0.41%) |
Apr 04, 2005 | 4.552 | 4.670 | 4.551 | 4.663 | 1,830,990 | +0.11(+2.53%) |
Apr 01, 2005 | 4.617 | 4.656 | 4.511 | 4.548 | 2,965,147 | -0.06(-1.22%) |
Mar 31, 2005 | 4.658 | 4.658 | 4.580 | 4.604 | 1,837,718 | -0.05(-1.17%) |
Mar 30, 2005 | 4.630 | 4.668 | 4.625 | 4.658 | 784,298 | +0.03(+0.62%) |
Mar 29, 2005 | 4.658 | 4.700 | 4.620 | 4.630 | 1,434,035 | -0.02(-0.39%) |
Mar 28, 2005 | 4.687 | 4.695 | 4.648 | 4.648 | 1,194,709 | -0.01(-0.18%) |
Mar 24, 2005 | 4.656 | 4.702 | 4.652 | 4.656 | 1,532,072 | +0.05(+0.99%) |
Mar 23, 2005 | 4.684 | 4.684 | 4.591 | 4.611 | 1,164,913 | -0.08(-1.70%) |
Mar 22, 2005 | 4.694 | 4.761 | 4.682 | 4.690 | 2,226,984 | +0.01(+0.11%) |
Mar 21, 2005 | 4.705 | 4.705 | 4.647 | 4.685 | 1,711,807 | +0.01(+0.18%) |
Mar 18, 2005 | 4.618 | 4.691 | 4.617 | 4.677 | 3,405,353 | +0.07(+1.47%) |
Mar 17, 2005 | 4.593 | 4.627 | 4.589 | 4.609 | 1,687,779 | +0.02(+0.51%) |
Mar 16, 2005 | 4.567 | 4.650 | 4.567 | 4.586 | 2,420,175 | +0.06(+1.26%) |
Mar 15, 2005 | 4.526 | 4.578 | 4.526 | 4.528 | 1,312,930 | +0.01(+0.18%) |
Mar 14, 2005 | 4.547 | 4.574 | 4.509 | 4.520 | 1,524,383 | -0.04(-0.82%) |
Mar 11, 2005 | 4.537 | 4.573 | 4.531 | 4.558 | 945,771 | +0.02(+0.46%) |
Mar 10, 2005 | 4.548 | 4.549 | 4.506 | 4.537 | 2,711,403 | -0.01(-0.26%) |
Mar 09, 2005 | 4.542 | 4.593 | 4.511 | 4.549 | 1,764,671 | +0.01(+0.15%) |
Mar 08, 2005 | 4.596 | 4.598 | 4.526 | 4.542 | 1,284,096 | -0.05(-1.08%) |
Mar 07, 2005 | 4.535 | 4.619 | 4.527 | 4.591 | 1,598,392 | +0.06(+1.25%) |
Mar 04, 2005 | 4.539 | 4.547 | 4.505 | 4.535 | 1,270,640 | +0.00(+0.09%) |
Mar 03, 2005 | 4.563 | 4.583 | 4.515 | 4.531 | 773,725 | -0.03(-0.73%) |
Mar 02, 2005 | 4.521 | 4.579 | 4.510 | 4.564 | 1,718,535 | +0.04(+0.97%) |