Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.080 | 9.111 | 9.016 | 9.046 | 2,380,988 | -0.00(-0.02%) |
May 27, 2005 | 9.061 | 9.101 | 9.040 | 9.048 | 1,817,710 | -0.01(-0.14%) |
May 26, 2005 | 9.106 | 9.154 | 9.014 | 9.061 | 1,689,834 | -0.01(-0.11%) |
May 25, 2005 | 9.159 | 9.191 | 9.042 | 9.070 | 2,168,901 | -0.07(-0.79%) |
May 24, 2005 | 8.933 | 9.186 | 8.933 | 9.143 | 3,633,549 | +0.21(+2.37%) |
May 23, 2005 | 8.945 | 8.969 | 8.905 | 8.931 | 3,178,809 | +0.02(+0.25%) |
May 20, 2005 | 8.949 | 8.955 | 8.803 | 8.909 | 3,462,008 | -0.10(-1.07%) |
May 19, 2005 | 9.058 | 9.058 | 8.965 | 9.005 | 3,558,695 | -0.06(-0.62%) |
May 18, 2005 | 9.038 | 9.085 | 8.998 | 9.061 | 3,642,282 | +0.10(+1.15%) |
May 17, 2005 | 8.947 | 9.013 | 8.875 | 8.958 | 3,537,486 | -0.03(-0.32%) |
May 16, 2005 | 8.836 | 8.990 | 8.836 | 8.987 | 1,368,584 | +0.15(+1.71%) |
May 13, 2005 | 8.900 | 8.953 | 8.753 | 8.836 | 1,780,283 | -0.10(-1.08%) |
May 12, 2005 | 9.019 | 9.090 | 8.909 | 8.933 | 2,970,465 | -0.07(-0.78%) |
May 11, 2005 | 8.900 | 9.027 | 8.900 | 9.003 | 2,723,446 | +0.10(+1.15%) |
May 10, 2005 | 8.965 | 8.990 | 8.856 | 8.900 | 2,235,646 | -0.08(-0.89%) |
May 09, 2005 | 8.998 | 9.022 | 8.960 | 8.981 | 3,736,473 | +0.01(+0.07%) |
May 06, 2005 | 9.062 | 9.125 | 8.928 | 8.974 | 3,465,751 | -0.10(-1.11%) |
May 05, 2005 | 9.029 | 9.170 | 9.029 | 9.075 | 4,297,880 | +0.04(+0.39%) |
May 04, 2005 | 9.146 | 9.154 | 8.989 | 9.040 | 5,333,364 | -0.09(-0.98%) |
May 03, 2005 | 9.147 | 9.181 | 9.078 | 9.130 | 3,000,407 | -0.02(-0.18%) |
May 02, 2005 | 9.128 | 9.218 | 9.102 | 9.146 | 2,427,772 | +0.07(+0.81%) |
Apr 29, 2005 | 9.309 | 9.322 | 8.976 | 9.072 | 7,317,625 | -0.22(-2.38%) |
Apr 28, 2005 | 9.282 | 9.503 | 9.226 | 9.293 | 5,234,182 | +0.01(+0.14%) |
Apr 27, 2005 | 9.399 | 9.401 | 9.163 | 9.280 | 3,216,860 | -0.16(-1.68%) |
Apr 26, 2005 | 9.231 | 9.607 | 9.231 | 9.439 | 3,211,246 | +0.21(+2.24%) |
Apr 25, 2005 | 9.138 | 9.288 | 9.138 | 9.232 | 2,722,198 | +0.13(+1.37%) |
Apr 22, 2005 | 9.197 | 9.199 | 9.022 | 9.107 | 1,712,290 | -0.11(-1.15%) |
Apr 21, 2005 | 9.078 | 9.215 | 9.066 | 9.213 | 1,964,299 | +0.18(+2.02%) |
Apr 20, 2005 | 9.179 | 9.199 | 9.010 | 9.030 | 1,833,928 | -0.17(-1.80%) |
Apr 19, 2005 | 9.128 | 9.306 | 9.128 | 9.195 | 2,248,745 | +0.05(+0.56%) |
Apr 18, 2005 | 9.170 | 9.202 | 9.029 | 9.144 | 1,858,256 | +0.09(+1.05%) |
Apr 15, 2005 | 9.359 | 9.359 | 9.048 | 9.050 | 2,216,932 | -0.29(-3.07%) |
Apr 14, 2005 | 9.402 | 9.463 | 9.324 | 9.337 | 5,028,333 | -0.03(-0.31%) |
Apr 13, 2005 | 9.282 | 9.394 | 9.282 | 9.365 | 3,800,723 | +0.09(+0.93%) |
Apr 12, 2005 | 9.282 | 9.309 | 9.175 | 9.279 | 1,506,441 | -0.03(-0.28%) |
Apr 11, 2005 | 9.301 | 9.308 | 9.242 | 9.304 | 1,490,223 | +0.00(+0.02%) |
Apr 08, 2005 | 9.330 | 9.385 | 9.280 | 9.303 | 1,812,720 | -0.03(-0.29%) |
Apr 07, 2005 | 9.410 | 9.410 | 9.274 | 9.330 | 2,529,449 | -0.07(-0.72%) |
Apr 06, 2005 | 9.468 | 9.482 | 9.381 | 9.397 | 1,465,271 | -0.07(-0.73%) |
Apr 05, 2005 | 9.338 | 9.487 | 9.338 | 9.466 | 2,139,583 | +0.13(+1.39%) |
Apr 04, 2005 | 9.330 | 9.361 | 9.252 | 9.337 | 3,973,512 | +0.01(+0.07%) |
Apr 01, 2005 | 9.490 | 9.567 | 9.266 | 9.330 | 2,822,004 | -0.15(-1.59%) |
Mar 31, 2005 | 9.348 | 9.511 | 9.296 | 9.481 | 2,830,113 | +0.13(+1.41%) |
Mar 30, 2005 | 9.258 | 9.349 | 9.245 | 9.349 | 2,588,085 | +0.08(+0.90%) |
Mar 29, 2005 | 9.356 | 9.434 | 9.207 | 9.266 | 3,664,114 | -0.01(-0.10%) |
Mar 28, 2005 | 9.234 | 9.316 | 9.228 | 9.276 | 2,967,346 | +0.07(+0.71%) |
Mar 24, 2005 | 9.114 | 9.213 | 9.114 | 9.210 | 3,937,956 | +0.07(+0.81%) |
Mar 23, 2005 | 9.218 | 9.218 | 9.090 | 9.136 | 3,160,720 | -0.06(-0.70%) |
Mar 22, 2005 | 9.274 | 9.359 | 9.179 | 9.200 | 2,891,868 | -0.11(-1.14%) |
Mar 21, 2005 | 9.362 | 9.383 | 9.287 | 9.306 | 2,497,636 | -0.10(-1.02%) |
Mar 18, 2005 | 9.407 | 9.463 | 9.285 | 9.402 | 6,859,766 | -0.01(-0.09%) |
Mar 17, 2005 | 9.426 | 9.455 | 9.330 | 9.410 | 2,378,493 | +0.01(+0.14%) |
Mar 16, 2005 | 9.479 | 9.497 | 9.367 | 9.397 | 2,240,012 | -0.09(-0.95%) |
Mar 15, 2005 | 9.497 | 9.537 | 9.458 | 9.487 | 2,175,139 | +0.02(+0.24%) |
Mar 14, 2005 | 9.418 | 9.511 | 9.407 | 9.465 | 2,543,796 | +0.02(+0.24%) |
Mar 11, 2005 | 9.506 | 9.571 | 9.402 | 9.442 | 2,773,973 | -0.02(-0.25%) |
Mar 10, 2005 | 9.474 | 9.564 | 9.444 | 9.466 | 2,408,435 | -0.03(-0.32%) |
Mar 09, 2005 | 9.490 | 9.535 | 9.434 | 9.497 | 3,405,867 | -0.04(-0.40%) |
Mar 08, 2005 | 9.643 | 9.643 | 9.519 | 9.535 | 3,187,542 | -0.08(-0.85%) |
Mar 07, 2005 | 9.667 | 9.667 | 9.579 | 9.617 | 2,788,320 | -0.03(-0.35%) |
Mar 04, 2005 | 9.675 | 9.715 | 9.604 | 9.651 | 3,501,306 | +0.00(+0.03%) |
Mar 03, 2005 | 9.673 | 9.691 | 9.648 | 9.648 | 3,110,817 | -0.02(-0.20%) |
Mar 02, 2005 | 9.692 | 9.704 | 9.623 | 9.667 | 3,964,779 | -0.03(-0.26%) |