Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.986 | 9.139 | 8.939 | 8.945 | 325,045 | -0.09(-0.98%) |
May 27, 2005 | 9.092 | 9.192 | 9.004 | 9.033 | 206,042 | -0.11(-1.22%) |
May 26, 2005 | 8.986 | 9.168 | 8.986 | 9.145 | 285,848 | +0.14(+1.57%) |
May 25, 2005 | 9.162 | 9.162 | 8.957 | 9.004 | 163,282 | -0.11(-1.16%) |
May 24, 2005 | 9.027 | 9.168 | 9.009 | 9.109 | 339,577 | +0.04(+0.39%) |
May 23, 2005 | 9.080 | 9.233 | 9.045 | 9.074 | 233,834 | -0.01(-0.06%) |
May 20, 2005 | 9.204 | 9.204 | 9.045 | 9.080 | 184,356 | -0.10(-1.09%) |
May 19, 2005 | 9.145 | 9.221 | 9.062 | 9.180 | 178,775 | -0.05(-0.51%) |
May 18, 2005 | 9.021 | 9.233 | 9.021 | 9.227 | 395,351 | +0.19(+2.08%) |
May 17, 2005 | 8.886 | 9.068 | 8.821 | 9.039 | 247,189 | +0.08(+0.85%) |
May 16, 2005 | 8.739 | 8.986 | 8.739 | 8.962 | 280,261 | +0.14(+1.60%) |
May 13, 2005 | 8.927 | 8.927 | 8.774 | 8.821 | 275,005 | -0.05(-0.53%) |
May 12, 2005 | 9.039 | 9.045 | 8.833 | 8.868 | 305,349 | -0.15(-1.63%) |
May 11, 2005 | 8.886 | 9.033 | 8.822 | 9.015 | 307,352 | +0.06(+0.72%) |
May 10, 2005 | 8.986 | 8.986 | 8.880 | 8.951 | 192,793 | -0.02(-0.20%) |
May 09, 2005 | 8.915 | 9.009 | 8.874 | 8.968 | 168,741 | +0.01(+0.16%) |
May 06, 2005 | 9.115 | 9.115 | 8.868 | 8.954 | 186,611 | -0.11(-1.20%) |
May 05, 2005 | 8.945 | 9.109 | 8.915 | 9.062 | 205,885 | +0.07(+0.78%) |
May 04, 2005 | 8.821 | 9.033 | 8.821 | 8.992 | 318,106 | +0.17(+1.90%) |
May 03, 2005 | 9.033 | 9.033 | 8.798 | 8.824 | 396,870 | -0.23(-2.50%) |
May 02, 2005 | 8.821 | 9.051 | 8.774 | 9.051 | 333,382 | +0.25(+2.81%) |
Apr 29, 2005 | 8.768 | 8.845 | 8.698 | 8.804 | 248,898 | +0.01(+0.13%) |
Apr 28, 2005 | 8.809 | 8.862 | 8.732 | 8.792 | 368,877 | -0.06(-0.73%) |
Apr 27, 2005 | 8.821 | 9.056 | 8.686 | 8.857 | 243,211 | +0.08(+0.87%) |
Apr 26, 2005 | 8.857 | 8.880 | 8.698 | 8.780 | 408,552 | -0.06(-0.67%) |
Apr 25, 2005 | 8.786 | 8.925 | 8.727 | 8.839 | 402,058 | +0.02(+0.20%) |
Apr 22, 2005 | 8.804 | 8.974 | 8.733 | 8.821 | 473,905 | +0.04(+0.47%) |
Apr 21, 2005 | 8.621 | 8.933 | 8.598 | 8.780 | 554,393 | +0.16(+1.84%) |
Apr 20, 2005 | 8.692 | 8.739 | 8.527 | 8.621 | 504,963 | +0.01(+0.07%) |
Apr 19, 2005 | 8.621 | 8.680 | 8.581 | 8.615 | 272,787 | +0.02(+0.21%) |
Apr 18, 2005 | 8.392 | 8.668 | 8.316 | 8.598 | 402,168 | +0.19(+2.20%) |
Apr 15, 2005 | 8.586 | 8.592 | 8.339 | 8.413 | 419,909 | -0.11(-1.34%) |
Apr 14, 2005 | 8.586 | 8.657 | 8.492 | 8.527 | 327,308 | +0.02(+0.28%) |
Apr 13, 2005 | 8.727 | 8.733 | 8.498 | 8.504 | 209,839 | -0.21(-2.36%) |
Apr 12, 2005 | 8.539 | 8.780 | 8.457 | 8.710 | 359,491 | +0.09(+1.09%) |
Apr 11, 2005 | 8.657 | 8.745 | 8.562 | 8.615 | 256,058 | -0.07(-0.81%) |
Apr 08, 2005 | 8.798 | 8.833 | 8.657 | 8.686 | 237,464 | -0.10(-1.14%) |
Apr 07, 2005 | 8.827 | 8.851 | 8.710 | 8.786 | 211,519 | -0.02(-0.20%) |
Apr 06, 2005 | 8.762 | 8.915 | 8.721 | 8.804 | 473,668 | +0.09(+1.08%) |
Apr 05, 2005 | 8.680 | 8.786 | 8.651 | 8.710 | 606,408 | +0.09(+1.09%) |
Apr 04, 2005 | 8.639 | 8.739 | 8.492 | 8.615 | 401,310 | +0.04(+0.48%) |
Apr 01, 2005 | 8.745 | 8.821 | 8.533 | 8.574 | 447,424 | -0.19(-2.15%) |
Mar 31, 2005 | 8.851 | 8.851 | 8.639 | 8.762 | 454,586 | -0.09(-1.00%) |
Mar 30, 2005 | 8.621 | 8.851 | 8.621 | 8.851 | 354,206 | +0.18(+2.03%) |
Mar 29, 2005 | 8.710 | 8.845 | 8.598 | 8.674 | 529,280 | -0.06(-0.67%) |
Mar 28, 2005 | 8.715 | 8.851 | 8.715 | 8.733 | 535,396 | +0.00(+0.00%) |
Mar 24, 2005 | 8.792 | 8.880 | 8.710 | 8.733 | 439,012 | -0.05(-0.54%) |
Mar 23, 2005 | 8.851 | 8.868 | 8.780 | 8.780 | 261,394 | -0.10(-1.13%) |
Mar 22, 2005 | 8.851 | 9.021 | 8.798 | 8.880 | 281,225 | +0.00(+0.00%) |
Mar 21, 2005 | 9.021 | 9.021 | 8.874 | 8.880 | 325,149 | -0.11(-1.24%) |
Mar 18, 2005 | 8.998 | 9.004 | 8.704 | 8.992 | 1,051,190 | +0.06(+0.72%) |
Mar 17, 2005 | 8.992 | 9.056 | 8.921 | 8.927 | 445,207 | -0.02(-0.26%) |
Mar 16, 2005 | 8.851 | 8.992 | 8.780 | 8.951 | 535,374 | +0.10(+1.13%) |
Mar 15, 2005 | 8.927 | 8.974 | 8.821 | 8.851 | 205,868 | -0.03(-0.33%) |
Mar 14, 2005 | 8.851 | 8.939 | 8.827 | 8.880 | 229,863 | +0.00(+0.00%) |
Mar 11, 2005 | 8.874 | 8.909 | 8.798 | 8.880 | 371,561 | +0.04(+0.47%) |
Mar 10, 2005 | 8.880 | 8.998 | 8.827 | 8.839 | 318,311 | -0.05(-0.60%) |
Mar 09, 2005 | 9.251 | 9.251 | 8.886 | 8.892 | 299,962 | -0.12(-1.37%) |
Mar 08, 2005 | 8.968 | 9.127 | 8.933 | 9.015 | 622,222 | +0.01(+0.07%) |
Mar 07, 2005 | 9.227 | 9.239 | 9.009 | 9.009 | 628,385 | -0.19(-2.05%) |
Mar 04, 2005 | 8.951 | 9.233 | 8.927 | 9.198 | 607,306 | +0.17(+1.89%) |
Mar 03, 2005 | 8.968 | 9.133 | 8.968 | 9.027 | 400,728 | +0.05(+0.59%) |
Mar 02, 2005 | 8.998 | 9.109 | 8.909 | 8.974 | 530,589 | -0.01(-0.07%) |