Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.548 | 9.722 | 9.539 | 9.703 | 598,620 | +0.15(+1.57%) |
May 27, 2005 | 9.675 | 9.675 | 9.370 | 9.553 | 376,750 | -0.12(-1.26%) |
May 26, 2005 | 9.422 | 9.684 | 9.422 | 9.675 | 483,845 | +0.30(+3.15%) |
May 25, 2005 | 9.375 | 9.530 | 9.286 | 9.380 | 480,005 | -0.09(-0.94%) |
May 24, 2005 | 9.562 | 9.581 | 9.375 | 9.469 | 226,775 | -0.19(-1.94%) |
May 23, 2005 | 9.478 | 9.703 | 9.478 | 9.656 | 524,592 | +0.17(+1.78%) |
May 20, 2005 | 9.562 | 9.595 | 9.380 | 9.487 | 206,722 | -0.15(-1.51%) |
May 19, 2005 | 9.656 | 9.820 | 9.455 | 9.633 | 334,083 | -0.09(-0.96%) |
May 18, 2005 | 9.445 | 9.816 | 9.431 | 9.726 | 971,104 | +0.37(+4.01%) |
May 17, 2005 | 9.300 | 9.380 | 9.108 | 9.351 | 629,767 | +0.00(+0.05%) |
May 16, 2005 | 8.836 | 9.366 | 8.817 | 9.347 | 614,193 | +0.54(+6.12%) |
May 13, 2005 | 9.192 | 9.328 | 8.705 | 8.808 | 591,579 | -0.42(-4.57%) |
May 12, 2005 | 9.361 | 9.455 | 9.178 | 9.230 | 384,004 | -0.07(-0.71%) |
May 11, 2005 | 9.234 | 9.422 | 9.089 | 9.295 | 326,830 | +0.07(+0.71%) |
May 10, 2005 | 9.253 | 9.281 | 9.117 | 9.230 | 752,008 | -0.12(-1.25%) |
May 09, 2005 | 9.375 | 9.380 | 9.201 | 9.347 | 393,817 | -0.07(-0.75%) |
May 06, 2005 | 9.422 | 9.544 | 9.248 | 9.417 | 369,710 | +0.00(+0.05%) |
May 05, 2005 | 9.605 | 9.792 | 9.361 | 9.412 | 428,378 | -0.22(-2.24%) |
May 04, 2005 | 9.516 | 9.731 | 9.492 | 9.628 | 488,965 | +0.11(+1.13%) |
May 03, 2005 | 9.516 | 9.628 | 9.394 | 9.520 | 406,831 | -0.07(-0.78%) |
May 02, 2005 | 9.422 | 9.605 | 9.375 | 9.595 | 280,536 | +0.22(+2.35%) |
Apr 29, 2005 | 9.469 | 9.530 | 9.155 | 9.375 | 621,446 | -0.00(-0.05%) |
Apr 28, 2005 | 9.712 | 9.806 | 9.347 | 9.380 | 471,898 | -0.33(-3.43%) |
Apr 27, 2005 | 9.581 | 9.844 | 9.511 | 9.712 | 721,714 | +0.08(+0.88%) |
Apr 26, 2005 | 9.562 | 9.961 | 9.516 | 9.628 | 897,076 | +0.06(+0.59%) |
Apr 25, 2005 | 9.375 | 9.593 | 9.323 | 9.572 | 538,032 | +0.30(+3.24%) |
Apr 22, 2005 | 9.328 | 9.422 | 9.141 | 9.272 | 482,778 | -0.10(-1.10%) |
Apr 21, 2005 | 9.398 | 9.469 | 9.291 | 9.375 | 543,792 | +0.13(+1.37%) |
Apr 20, 2005 | 9.366 | 9.431 | 9.173 | 9.248 | 706,781 | +0.00(+0.00%) |
Apr 19, 2005 | 9.117 | 9.305 | 9.061 | 9.248 | 558,512 | +0.19(+2.12%) |
Apr 18, 2005 | 9.023 | 9.103 | 8.906 | 9.056 | 725,341 | +0.03(+0.36%) |
Apr 15, 2005 | 9.244 | 9.426 | 9.023 | 9.023 | 1,047,265 | -0.20(-2.18%) |
Apr 14, 2005 | 9.539 | 9.586 | 9.146 | 9.225 | 629,340 | -0.24(-2.57%) |
Apr 13, 2005 | 9.797 | 9.801 | 9.408 | 9.469 | 676,060 | -0.36(-3.63%) |
Apr 12, 2005 | 9.689 | 9.886 | 9.445 | 9.825 | 400,644 | +0.14(+1.40%) |
Apr 11, 2005 | 9.755 | 9.984 | 9.501 | 9.689 | 686,087 | -0.06(-0.63%) |
Apr 08, 2005 | 10.07 | 10.08 | 9.651 | 9.750 | 885,556 | -0.32(-3.21%) |
Apr 07, 2005 | 9.881 | 10.08 | 9.844 | 10.07 | 449,925 | +0.19(+1.94%) |
Apr 06, 2005 | 9.834 | 10.17 | 9.792 | 9.881 | 777,822 | +0.05(+0.48%) |
Apr 05, 2005 | 9.647 | 9.839 | 9.600 | 9.834 | 505,392 | +0.18(+1.89%) |
Apr 04, 2005 | 9.633 | 9.712 | 9.516 | 9.651 | 477,872 | -0.02(-0.24%) |
Apr 01, 2005 | 9.651 | 9.726 | 9.558 | 9.675 | 605,020 | +0.07(+0.73%) |
Mar 31, 2005 | 9.666 | 9.797 | 9.553 | 9.605 | 761,395 | -0.10(-1.06%) |
Mar 30, 2005 | 9.370 | 9.712 | 9.370 | 9.708 | 709,981 | +0.33(+3.50%) |
Mar 29, 2005 | 9.609 | 9.694 | 9.366 | 9.380 | 648,327 | -0.30(-3.15%) |
Mar 28, 2005 | 9.909 | 9.909 | 9.516 | 9.684 | 875,743 | -0.22(-2.27%) |
Mar 24, 2005 | 9.769 | 9.961 | 9.769 | 9.909 | 693,981 | +0.07(+0.76%) |
Mar 23, 2005 | 9.703 | 9.928 | 9.703 | 9.834 | 596,273 | +0.12(+1.25%) |
Mar 22, 2005 | 9.703 | 9.848 | 9.658 | 9.712 | 839,049 | +0.06(+0.58%) |
Mar 21, 2005 | 9.562 | 9.769 | 9.525 | 9.656 | 392,964 | +0.07(+0.68%) |
Mar 18, 2005 | 9.703 | 9.722 | 9.492 | 9.591 | 816,649 | +0.07(+0.79%) |
Mar 17, 2005 | 9.820 | 9.858 | 9.328 | 9.516 | 1,169,506 | -0.33(-3.33%) |
Mar 16, 2005 | 9.909 | 10.08 | 9.741 | 9.844 | 834,996 | -0.07(-0.66%) |
Mar 15, 2005 | 9.698 | 10.03 | 9.276 | 9.909 | 2,834,378 | +0.96(+10.68%) |
Mar 14, 2005 | 8.953 | 9.084 | 8.812 | 8.953 | 370,350 | +0.05(+0.53%) |
Mar 11, 2005 | 8.836 | 9.000 | 8.826 | 8.906 | 373,337 | +0.06(+0.69%) |
Mar 10, 2005 | 8.859 | 9.014 | 8.742 | 8.845 | 699,314 | -0.03(-0.32%) |
Mar 09, 2005 | 8.906 | 9.000 | 8.770 | 8.873 | 411,737 | -0.10(-1.15%) |
Mar 08, 2005 | 9.023 | 9.075 | 8.906 | 8.976 | 1,341,028 | -0.08(-0.88%) |
Mar 07, 2005 | 8.958 | 9.070 | 8.953 | 9.056 | 517,979 | +0.04(+0.47%) |
Mar 04, 2005 | 8.747 | 9.117 | 8.742 | 9.014 | 642,140 | +0.31(+3.61%) |
Mar 03, 2005 | 8.648 | 8.812 | 8.569 | 8.700 | 519,685 | +0.09(+1.09%) |
Mar 02, 2005 | 8.709 | 8.789 | 8.526 | 8.606 | 624,647 | -0.12(-1.40%) |