Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.549 | 9.723 | 9.540 | 9.704 | 598,560 | +0.15(+1.57%) |
May 27, 2005 | 9.676 | 9.676 | 9.371 | 9.554 | 376,713 | -0.12(-1.26%) |
May 26, 2005 | 9.423 | 9.685 | 9.423 | 9.676 | 483,797 | +0.30(+3.15%) |
May 25, 2005 | 9.376 | 9.531 | 9.287 | 9.381 | 479,957 | -0.09(-0.94%) |
May 24, 2005 | 9.563 | 9.582 | 9.376 | 9.470 | 226,753 | -0.19(-1.94%) |
May 23, 2005 | 9.479 | 9.704 | 9.479 | 9.657 | 524,540 | +0.17(+1.78%) |
May 20, 2005 | 9.563 | 9.596 | 9.381 | 9.488 | 206,701 | -0.15(-1.51%) |
May 19, 2005 | 9.657 | 9.821 | 9.456 | 9.634 | 334,050 | -0.09(-0.96%) |
May 18, 2005 | 9.446 | 9.816 | 9.432 | 9.727 | 971,007 | +0.38(+4.01%) |
May 17, 2005 | 9.301 | 9.381 | 9.109 | 9.352 | 629,704 | +0.00(+0.05%) |
May 16, 2005 | 8.837 | 9.366 | 8.818 | 9.348 | 614,132 | +0.54(+6.12%) |
May 13, 2005 | 9.193 | 9.329 | 8.705 | 8.809 | 591,520 | -0.42(-4.57%) |
May 12, 2005 | 9.362 | 9.456 | 9.179 | 9.231 | 383,965 | -0.07(-0.71%) |
May 11, 2005 | 9.235 | 9.423 | 9.090 | 9.296 | 326,797 | +0.07(+0.71%) |
May 10, 2005 | 9.254 | 9.282 | 9.118 | 9.231 | 751,933 | -0.12(-1.25%) |
May 09, 2005 | 9.376 | 9.381 | 9.202 | 9.348 | 393,778 | -0.07(-0.75%) |
May 06, 2005 | 9.423 | 9.545 | 9.249 | 9.418 | 369,673 | +0.00(+0.05%) |
May 05, 2005 | 9.606 | 9.793 | 9.362 | 9.413 | 428,335 | -0.22(-2.24%) |
May 04, 2005 | 9.516 | 9.732 | 9.493 | 9.629 | 488,916 | +0.11(+1.13%) |
May 03, 2005 | 9.516 | 9.629 | 9.395 | 9.521 | 406,790 | -0.07(-0.78%) |
May 02, 2005 | 9.423 | 9.606 | 9.376 | 9.596 | 280,508 | +0.22(+2.35%) |
Apr 29, 2005 | 9.470 | 9.531 | 9.155 | 9.376 | 621,384 | -0.00(-0.05%) |
Apr 28, 2005 | 9.713 | 9.807 | 9.348 | 9.381 | 471,851 | -0.33(-3.43%) |
Apr 27, 2005 | 9.582 | 9.845 | 9.512 | 9.713 | 721,642 | +0.08(+0.88%) |
Apr 26, 2005 | 9.563 | 9.962 | 9.516 | 9.629 | 896,986 | +0.06(+0.59%) |
Apr 25, 2005 | 9.376 | 9.594 | 9.324 | 9.573 | 537,978 | +0.30(+3.24%) |
Apr 22, 2005 | 9.329 | 9.423 | 9.141 | 9.273 | 482,730 | -0.10(-1.10%) |
Apr 21, 2005 | 9.399 | 9.470 | 9.291 | 9.376 | 543,738 | +0.13(+1.37%) |
Apr 20, 2005 | 9.366 | 9.432 | 9.174 | 9.249 | 706,710 | +0.00(+0.00%) |
Apr 19, 2005 | 9.118 | 9.306 | 9.062 | 9.249 | 558,457 | +0.19(+2.12%) |
Apr 18, 2005 | 9.024 | 9.104 | 8.907 | 9.057 | 725,268 | +0.03(+0.36%) |
Apr 15, 2005 | 9.245 | 9.427 | 9.024 | 9.024 | 1,047,160 | -0.20(-2.18%) |
Apr 14, 2005 | 9.540 | 9.587 | 9.147 | 9.226 | 629,277 | -0.24(-2.57%) |
Apr 13, 2005 | 9.798 | 9.802 | 9.409 | 9.470 | 675,993 | -0.36(-3.63%) |
Apr 12, 2005 | 9.690 | 9.887 | 9.446 | 9.826 | 400,604 | +0.14(+1.40%) |
Apr 11, 2005 | 9.756 | 9.985 | 9.502 | 9.690 | 686,019 | -0.06(-0.63%) |
Apr 08, 2005 | 10.07 | 10.08 | 9.652 | 9.751 | 885,467 | -0.32(-3.21%) |
Apr 07, 2005 | 9.882 | 10.08 | 9.845 | 10.07 | 449,880 | +0.19(+1.94%) |
Apr 06, 2005 | 9.835 | 10.17 | 9.793 | 9.882 | 777,744 | +0.05(+0.48%) |
Apr 05, 2005 | 9.648 | 9.840 | 9.601 | 9.835 | 505,341 | +0.18(+1.89%) |
Apr 04, 2005 | 9.634 | 9.713 | 9.516 | 9.652 | 477,824 | -0.02(-0.24%) |
Apr 01, 2005 | 9.652 | 9.727 | 9.559 | 9.676 | 604,959 | +0.07(+0.73%) |
Mar 31, 2005 | 9.666 | 9.798 | 9.554 | 9.606 | 761,319 | -0.10(-1.06%) |
Mar 30, 2005 | 9.371 | 9.713 | 9.371 | 9.709 | 709,910 | +0.33(+3.50%) |
Mar 29, 2005 | 9.610 | 9.695 | 9.366 | 9.381 | 648,262 | -0.30(-3.15%) |
Mar 28, 2005 | 9.910 | 9.910 | 9.516 | 9.685 | 875,655 | -0.23(-2.27%) |
Mar 24, 2005 | 9.770 | 9.962 | 9.770 | 9.910 | 693,911 | +0.08(+0.76%) |
Mar 23, 2005 | 9.704 | 9.929 | 9.704 | 9.835 | 596,213 | +0.12(+1.25%) |
Mar 22, 2005 | 9.704 | 9.849 | 9.659 | 9.713 | 838,965 | +0.06(+0.58%) |
Mar 21, 2005 | 9.563 | 9.770 | 9.526 | 9.657 | 392,925 | +0.07(+0.68%) |
Mar 18, 2005 | 9.704 | 9.723 | 9.493 | 9.591 | 816,567 | +0.08(+0.79%) |
Mar 17, 2005 | 9.821 | 9.859 | 9.329 | 9.516 | 1,169,389 | -0.33(-3.33%) |
Mar 16, 2005 | 9.910 | 10.08 | 9.741 | 9.845 | 834,912 | -0.07(-0.66%) |
Mar 15, 2005 | 9.699 | 10.03 | 9.277 | 9.910 | 2,834,094 | +0.96(+10.68%) |
Mar 14, 2005 | 8.954 | 9.085 | 8.813 | 8.954 | 370,313 | +0.05(+0.53%) |
Mar 11, 2005 | 8.837 | 9.001 | 8.827 | 8.907 | 373,300 | +0.06(+0.69%) |
Mar 10, 2005 | 8.860 | 9.015 | 8.743 | 8.846 | 699,244 | -0.03(-0.32%) |
Mar 09, 2005 | 8.907 | 9.001 | 8.771 | 8.874 | 411,696 | -0.10(-1.15%) |
Mar 08, 2005 | 9.024 | 9.076 | 8.907 | 8.977 | 1,340,894 | -0.08(-0.88%) |
Mar 07, 2005 | 8.959 | 9.071 | 8.954 | 9.057 | 517,927 | +0.04(+0.47%) |
Mar 04, 2005 | 8.748 | 9.118 | 8.743 | 9.015 | 642,076 | +0.31(+3.61%) |
Mar 03, 2005 | 8.649 | 8.813 | 8.570 | 8.701 | 519,633 | +0.09(+1.09%) |
Mar 02, 2005 | 8.710 | 8.790 | 8.527 | 8.607 | 624,584 | -0.12(-1.40%) |