Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.267 | 9.267 | 9.087 | 9.200 | 892,800 | -0.01(-0.13%) |
May 27, 2005 | 9.333 | 9.333 | 9.183 | 9.212 | 496,800 | -0.12(-1.30%) |
May 26, 2005 | 9.167 | 9.333 | 9.167 | 9.333 | 860,400 | +0.05(+0.52%) |
May 25, 2005 | 9.212 | 9.327 | 9.042 | 9.285 | 2,170,800 | -0.05(-0.54%) |
May 24, 2005 | 9.222 | 9.413 | 9.222 | 9.335 | 968,400 | +0.00(+0.02%) |
May 23, 2005 | 9.167 | 9.413 | 9.107 | 9.333 | 1,789,200 | +0.15(+1.69%) |
May 20, 2005 | 9.240 | 9.240 | 9.067 | 9.178 | 990,000 | -0.05(-0.56%) |
May 19, 2005 | 9.057 | 9.242 | 9.057 | 9.230 | 1,778,400 | +0.11(+1.15%) |
May 18, 2005 | 9.000 | 9.158 | 8.962 | 9.125 | 1,800,000 | +0.09(+0.98%) |
May 17, 2005 | 8.900 | 9.048 | 8.900 | 9.037 | 1,112,400 | -0.02(-0.26%) |
May 16, 2005 | 8.917 | 9.060 | 8.888 | 9.060 | 1,483,200 | +0.25(+2.84%) |
May 13, 2005 | 8.903 | 8.933 | 8.617 | 8.810 | 3,146,400 | +0.03(+0.30%) |
May 12, 2005 | 8.775 | 8.995 | 8.585 | 8.783 | 1,857,600 | -0.05(-0.55%) |
May 11, 2005 | 9.023 | 9.023 | 8.762 | 8.832 | 3,286,800 | -0.20(-2.18%) |
May 10, 2005 | 9.137 | 9.148 | 8.950 | 9.028 | 2,152,800 | -0.06(-0.70%) |
May 09, 2005 | 9.133 | 9.140 | 9.000 | 9.092 | 3,229,200 | +0.07(+0.79%) |
May 06, 2005 | 8.742 | 9.142 | 8.625 | 9.020 | 6,458,400 | +0.23(+2.68%) |
May 05, 2005 | 8.317 | 9.040 | 8.293 | 8.785 | 6,260,400 | +0.33(+3.92%) |
May 04, 2005 | 8.515 | 8.652 | 8.428 | 8.453 | 4,302,000 | -0.15(-1.74%) |
May 03, 2005 | 7.863 | 8.850 | 7.863 | 8.603 | 13,708,800 | +1.05(+13.88%) |
May 02, 2005 | 7.333 | 7.557 | 7.333 | 7.555 | 1,260,000 | +0.21(+2.93%) |
Apr 29, 2005 | 7.557 | 7.633 | 7.263 | 7.340 | 2,714,400 | -0.16(-2.13%) |
Apr 28, 2005 | 7.670 | 7.730 | 7.488 | 7.500 | 1,515,600 | -0.18(-2.30%) |
Apr 27, 2005 | 7.603 | 7.807 | 7.603 | 7.677 | 2,260,800 | +0.03(+0.46%) |
Apr 26, 2005 | 7.668 | 7.815 | 7.593 | 7.642 | 2,512,800 | -0.07(-0.86%) |
Apr 25, 2005 | 7.708 | 7.813 | 7.690 | 7.708 | 3,146,400 | +0.02(+0.28%) |
Apr 22, 2005 | 7.708 | 7.825 | 7.668 | 7.687 | 1,447,200 | -0.02(-0.22%) |
Apr 21, 2005 | 7.850 | 7.850 | 7.615 | 7.703 | 2,934,000 | -0.15(-1.87%) |
Apr 20, 2005 | 8.013 | 8.042 | 7.767 | 7.850 | 2,350,800 | -0.12(-1.55%) |
Apr 19, 2005 | 8.030 | 8.030 | 7.958 | 7.973 | 1,526,400 | -0.02(-0.21%) |
Apr 18, 2005 | 7.953 | 8.015 | 7.937 | 7.990 | 1,119,600 | +0.03(+0.33%) |
Apr 15, 2005 | 8.075 | 8.108 | 7.963 | 7.963 | 1,562,400 | -0.06(-0.71%) |
Apr 14, 2005 | 8.222 | 8.222 | 8.000 | 8.020 | 1,720,800 | -0.08(-1.03%) |
Apr 13, 2005 | 8.150 | 8.262 | 8.097 | 8.103 | 954,000 | -0.03(-0.33%) |
Apr 12, 2005 | 8.133 | 8.220 | 8.090 | 8.130 | 1,029,600 | -0.07(-0.83%) |
Apr 11, 2005 | 8.320 | 8.333 | 8.142 | 8.198 | 633,600 | -0.04(-0.49%) |
Apr 08, 2005 | 8.267 | 8.325 | 8.238 | 8.238 | 388,800 | -0.07(-0.84%) |
Apr 07, 2005 | 8.412 | 8.412 | 8.220 | 8.308 | 1,188,000 | -0.01(-0.14%) |
Apr 06, 2005 | 8.407 | 8.558 | 8.283 | 8.320 | 1,659,600 | +0.02(+0.22%) |
Apr 05, 2005 | 8.257 | 8.365 | 8.212 | 8.302 | 1,274,400 | +0.14(+1.76%) |
Apr 04, 2005 | 8.250 | 8.483 | 8.147 | 8.158 | 2,952,000 | -0.01(-0.10%) |
Apr 01, 2005 | 8.307 | 8.327 | 8.167 | 8.167 | 1,285,200 | -0.07(-0.81%) |
Mar 31, 2005 | 8.415 | 8.417 | 8.187 | 8.233 | 2,988,000 | -0.06(-0.78%) |
Mar 30, 2005 | 8.518 | 8.518 | 8.258 | 8.298 | 2,304,000 | -0.09(-1.11%) |
Mar 29, 2005 | 8.542 | 8.622 | 8.387 | 8.392 | 2,264,400 | -0.21(-2.44%) |
Mar 28, 2005 | 8.783 | 8.783 | 8.548 | 8.602 | 1,155,600 | -0.09(-1.00%) |
Mar 24, 2005 | 8.575 | 8.770 | 8.542 | 8.688 | 853,200 | +0.11(+1.32%) |
Mar 23, 2005 | 8.583 | 8.633 | 8.377 | 8.575 | 2,498,400 | +0.07(+0.88%) |
Mar 22, 2005 | 8.667 | 8.720 | 8.430 | 8.500 | 2,397,600 | -0.12(-1.45%) |
Mar 21, 2005 | 8.667 | 8.787 | 8.578 | 8.625 | 644,400 | -0.06(-0.75%) |
Mar 18, 2005 | 8.602 | 8.737 | 8.480 | 8.690 | 2,311,200 | +0.22(+2.58%) |
Mar 17, 2005 | 8.757 | 8.757 | 8.463 | 8.472 | 2,246,400 | -0.18(-2.04%) |
Mar 16, 2005 | 8.743 | 8.743 | 8.590 | 8.648 | 1,296,000 | -0.05(-0.57%) |
Mar 15, 2005 | 8.783 | 8.783 | 8.687 | 8.698 | 684,000 | -0.02(-0.19%) |
Mar 14, 2005 | 8.912 | 8.915 | 8.712 | 8.715 | 1,000,800 | -0.07(-0.78%) |
Mar 11, 2005 | 8.873 | 8.873 | 8.723 | 8.783 | 1,735,200 | -0.05(-0.58%) |
Mar 10, 2005 | 9.002 | 9.002 | 8.788 | 8.835 | 1,717,200 | -0.16(-1.74%) |
Mar 09, 2005 | 9.067 | 9.067 | 8.933 | 8.992 | 1,108,800 | +0.03(+0.32%) |
Mar 08, 2005 | 9.028 | 9.028 | 8.940 | 8.963 | 1,411,200 | +0.01(+0.11%) |
Mar 07, 2005 | 9.035 | 9.068 | 8.935 | 8.953 | 1,828,800 | +0.02(+0.22%) |
Mar 04, 2005 | 9.408 | 9.408 | 8.833 | 8.933 | 7,581,600 | -0.35(-3.75%) |
Mar 03, 2005 | 9.248 | 9.317 | 9.217 | 9.282 | 1,555,200 | +0.05(+0.52%) |
Mar 02, 2005 | 9.192 | 9.275 | 9.043 | 9.233 | 1,281,600 | +0.04(+0.45%) |