Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.321 | 8.321 | 8.148 | 8.203 | 455,731 | -0.23(-2.71%) |
May 27, 2005 | 8.376 | 8.529 | 8.328 | 8.432 | 55,678 | +0.08(+0.91%) |
May 26, 2005 | 8.501 | 8.501 | 8.335 | 8.356 | 183,858 | -0.15(-1.79%) |
May 25, 2005 | 8.439 | 8.557 | 8.328 | 8.508 | 62,827 | +0.07(+0.82%) |
May 24, 2005 | 8.425 | 8.529 | 8.397 | 8.439 | 78,885 | +0.06(+0.66%) |
May 23, 2005 | 8.376 | 8.473 | 8.286 | 8.383 | 42,379 | -0.08(-0.90%) |
May 20, 2005 | 8.460 | 8.515 | 8.404 | 8.460 | 80,397 | -0.08(-0.89%) |
May 19, 2005 | 8.522 | 8.591 | 8.487 | 8.536 | 110,112 | +0.08(+0.90%) |
May 18, 2005 | 8.460 | 8.598 | 8.411 | 8.460 | 80,183 | +0.06(+0.74%) |
May 17, 2005 | 8.494 | 8.591 | 8.383 | 8.397 | 275,317 | -0.20(-2.34%) |
May 16, 2005 | 8.265 | 8.688 | 8.258 | 8.598 | 245,301 | +0.14(+1.64%) |
May 13, 2005 | 8.314 | 8.529 | 8.300 | 8.460 | 113,735 | +0.07(+0.83%) |
May 12, 2005 | 8.418 | 8.564 | 8.238 | 8.390 | 219,074 | -0.17(-2.02%) |
May 11, 2005 | 8.543 | 8.668 | 8.460 | 8.564 | 207,984 | -0.10(-1.12%) |
May 10, 2005 | 8.681 | 8.751 | 8.543 | 8.661 | 103,434 | -0.20(-2.27%) |
May 09, 2005 | 8.841 | 8.862 | 8.654 | 8.862 | 313,816 | -0.15(-1.69%) |
May 06, 2005 | 8.425 | 9.042 | 8.349 | 9.014 | 295,611 | +0.60(+7.08%) |
May 05, 2005 | 8.182 | 8.487 | 8.009 | 8.418 | 387,751 | +0.27(+3.32%) |
May 04, 2005 | 8.009 | 8.217 | 7.981 | 8.148 | 91,875 | +0.08(+1.03%) |
May 03, 2005 | 8.148 | 8.168 | 7.974 | 8.064 | 253,954 | -0.09(-1.11%) |
May 02, 2005 | 8.231 | 8.258 | 8.078 | 8.154 | 295,057 | -0.06(-0.68%) |
Apr 29, 2005 | 8.217 | 8.293 | 8.044 | 8.210 | 142,295 | +0.10(+1.20%) |
Apr 28, 2005 | 8.425 | 8.425 | 8.044 | 8.113 | 214,652 | -0.33(-3.86%) |
Apr 27, 2005 | 8.432 | 8.536 | 8.390 | 8.439 | 14,839 | -0.06(-0.73%) |
Apr 26, 2005 | 8.668 | 8.730 | 8.473 | 8.501 | 196,219 | -0.34(-3.84%) |
Apr 25, 2005 | 8.765 | 8.883 | 8.619 | 8.841 | 99,364 | +0.08(+0.95%) |
Apr 22, 2005 | 8.876 | 8.892 | 8.647 | 8.758 | 89,238 | -0.21(-2.40%) |
Apr 21, 2005 | 8.813 | 9.111 | 8.702 | 8.973 | 80,502 | +0.28(+3.19%) |
Apr 20, 2005 | 8.910 | 8.910 | 8.571 | 8.695 | 74,002 | -0.21(-2.41%) |
Apr 19, 2005 | 8.730 | 8.938 | 8.730 | 8.910 | 245,425 | +0.27(+3.13%) |
Apr 18, 2005 | 8.584 | 8.737 | 8.584 | 8.640 | 207,537 | -0.03(-0.32%) |
Apr 15, 2005 | 9.028 | 9.063 | 8.612 | 8.668 | 251,236 | -0.27(-3.03%) |
Apr 14, 2005 | 8.945 | 9.035 | 8.889 | 8.938 | 155,706 | -0.16(-1.75%) |
Apr 13, 2005 | 9.063 | 9.271 | 9.014 | 9.098 | 145,488 | +0.02(+0.23%) |
Apr 12, 2005 | 9.118 | 9.222 | 9.056 | 9.077 | 176,944 | -0.10(-1.13%) |
Apr 11, 2005 | 9.056 | 9.257 | 9.000 | 9.181 | 131,318 | +0.17(+1.85%) |
Apr 08, 2005 | 9.104 | 9.153 | 8.945 | 9.014 | 801,340 | +0.00(+0.00%) |
Apr 07, 2005 | 9.084 | 9.084 | 8.945 | 9.014 | 161,723 | -0.07(-0.76%) |
Apr 06, 2005 | 8.973 | 9.091 | 8.945 | 9.084 | 71,308 | +0.07(+0.77%) |
Apr 05, 2005 | 9.000 | 9.111 | 8.945 | 9.014 | 91,720 | +0.00(+0.00%) |
Apr 04, 2005 | 9.014 | 9.049 | 8.924 | 9.014 | 182,583 | +0.03(+0.31%) |
Apr 01, 2005 | 8.876 | 9.042 | 8.779 | 8.987 | 235,370 | +0.15(+1.65%) |
Mar 31, 2005 | 8.862 | 8.889 | 8.744 | 8.841 | 177,089 | +0.04(+0.48%) |
Mar 30, 2005 | 8.723 | 8.876 | 8.668 | 8.799 | 258,605 | +0.02(+0.23%) |
Mar 29, 2005 | 8.876 | 9.056 | 8.779 | 8.779 | 239,831 | -0.37(-4.09%) |
Mar 28, 2005 | 9.340 | 9.375 | 9.118 | 9.153 | 66,222 | -0.10(-1.05%) |
Mar 24, 2005 | 9.049 | 9.333 | 9.022 | 9.250 | 54,791 | +0.11(+1.21%) |
Mar 23, 2005 | 9.278 | 9.354 | 8.910 | 9.139 | 108,379 | -0.23(-2.44%) |
Mar 22, 2005 | 9.583 | 9.583 | 9.111 | 9.368 | 173,940 | -0.31(-3.15%) |
Mar 21, 2005 | 9.708 | 9.742 | 9.638 | 9.673 | 121,959 | -0.06(-0.57%) |
Mar 18, 2005 | 9.680 | 9.777 | 9.500 | 9.729 | 158,521 | +0.01(+0.14%) |
Mar 17, 2005 | 9.500 | 9.722 | 9.465 | 9.715 | 329,118 | +0.11(+1.16%) |
Mar 16, 2005 | 9.638 | 9.673 | 9.541 | 9.604 | 349,585 | +0.10(+1.09%) |
Mar 15, 2005 | 9.368 | 9.562 | 9.278 | 9.500 | 360,473 | +0.28(+3.01%) |
Mar 14, 2005 | 8.980 | 9.250 | 8.903 | 9.222 | 451,613 | +0.18(+1.99%) |
Mar 11, 2005 | 9.007 | 9.098 | 8.910 | 9.042 | 404,846 | -0.06(-0.61%) |
Mar 10, 2005 | 9.208 | 9.208 | 9.063 | 9.098 | 263,960 | -0.09(-0.98%) |
Mar 09, 2005 | 9.319 | 9.403 | 9.188 | 9.188 | 156,945 | -0.09(-0.97%) |
Mar 08, 2005 | 9.312 | 9.525 | 9.264 | 9.278 | 135,164 | -0.08(-0.89%) |
Mar 07, 2005 | 9.382 | 9.465 | 9.035 | 9.361 | 292,374 | +0.07(+0.75%) |
Mar 04, 2005 | 9.139 | 9.430 | 9.139 | 9.292 | 367,365 | +0.17(+1.82%) |
Mar 03, 2005 | 9.222 | 9.222 | 9.021 | 9.125 | 210,972 | +0.00(+0.00%) |
Mar 02, 2005 | 9.139 | 9.257 | 9.035 | 9.125 | 542,964 | -0.10(-1.13%) |