Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.378 | 8.841 | 8.344 | 8.841 | 965,092 | +0.43(+5.08%) |
May 27, 2005 | 8.470 | 8.501 | 8.367 | 8.414 | 301,507 | -0.04(-0.53%) |
May 26, 2005 | 8.284 | 8.470 | 8.284 | 8.458 | 646,374 | +0.21(+2.49%) |
May 25, 2005 | 8.405 | 8.411 | 8.237 | 8.253 | 598,097 | -0.15(-1.78%) |
May 24, 2005 | 8.409 | 8.438 | 8.291 | 8.403 | 546,244 | -0.05(-0.61%) |
May 23, 2005 | 8.335 | 8.512 | 8.322 | 8.454 | 982,078 | +0.12(+1.42%) |
May 20, 2005 | 8.501 | 8.501 | 8.277 | 8.335 | 505,343 | -0.16(-1.92%) |
May 19, 2005 | 8.450 | 8.532 | 8.423 | 8.499 | 805,956 | +0.04(+0.45%) |
May 18, 2005 | 8.255 | 8.514 | 8.255 | 8.461 | 987,666 | +0.29(+3.56%) |
May 17, 2005 | 8.112 | 8.253 | 8.027 | 8.170 | 784,053 | +0.01(+0.08%) |
May 16, 2005 | 8.112 | 8.244 | 8.087 | 8.163 | 554,290 | +0.04(+0.50%) |
May 13, 2005 | 8.212 | 8.300 | 8.018 | 8.123 | 525,011 | -0.09(-1.14%) |
May 12, 2005 | 8.543 | 8.557 | 8.168 | 8.217 | 911,674 | -0.33(-3.82%) |
May 11, 2005 | 8.736 | 8.904 | 8.407 | 8.543 | 1,934,877 | +0.01(+0.10%) |
May 10, 2005 | 8.535 | 8.602 | 8.488 | 8.535 | 638,105 | -0.06(-0.65%) |
May 09, 2005 | 8.492 | 8.628 | 8.411 | 8.590 | 428,234 | +0.10(+1.21%) |
May 06, 2005 | 8.624 | 8.635 | 8.400 | 8.488 | 573,735 | -0.09(-1.07%) |
May 05, 2005 | 8.595 | 8.772 | 8.530 | 8.579 | 783,606 | -0.06(-0.65%) |
May 04, 2005 | 8.271 | 8.637 | 8.271 | 8.635 | 677,665 | +0.37(+4.52%) |
May 03, 2005 | 8.546 | 8.687 | 8.190 | 8.262 | 714,543 | -0.28(-3.27%) |
May 02, 2005 | 8.367 | 8.541 | 8.367 | 8.541 | 522,553 | +0.18(+2.14%) |
Apr 29, 2005 | 8.409 | 8.512 | 8.123 | 8.362 | 1,420,370 | -0.04(-0.53%) |
Apr 28, 2005 | 8.646 | 8.738 | 8.407 | 8.407 | 706,050 | -0.22(-2.52%) |
Apr 27, 2005 | 8.646 | 8.720 | 8.436 | 8.624 | 617,766 | -0.04(-0.44%) |
Apr 26, 2005 | 8.915 | 8.915 | 8.624 | 8.662 | 525,011 | -0.25(-2.84%) |
Apr 25, 2005 | 8.948 | 9.058 | 8.767 | 8.915 | 653,973 | -0.02(-0.23%) |
Apr 22, 2005 | 8.948 | 8.971 | 8.736 | 8.935 | 965,092 | -0.06(-0.62%) |
Apr 21, 2005 | 8.971 | 9.060 | 8.698 | 8.991 | 1,149,259 | +0.19(+2.11%) |
Apr 20, 2005 | 9.060 | 9.288 | 8.776 | 8.805 | 1,478,481 | +0.14(+1.60%) |
Apr 19, 2005 | 8.535 | 8.745 | 8.461 | 8.666 | 1,347,508 | +0.29(+3.44%) |
Apr 18, 2005 | 8.391 | 8.577 | 8.186 | 8.378 | 1,440,486 | +0.01(+0.13%) |
Apr 15, 2005 | 8.644 | 8.731 | 8.284 | 8.367 | 1,709,138 | -0.28(-3.18%) |
Apr 14, 2005 | 9.071 | 9.071 | 8.602 | 8.642 | 1,652,815 | -0.46(-5.09%) |
Apr 13, 2005 | 9.575 | 9.579 | 9.048 | 9.105 | 974,926 | -0.51(-5.28%) |
Apr 12, 2005 | 9.306 | 9.649 | 9.259 | 9.613 | 940,730 | +0.26(+2.73%) |
Apr 11, 2005 | 9.512 | 9.555 | 9.300 | 9.358 | 563,678 | -0.15(-1.60%) |
Apr 08, 2005 | 9.731 | 9.734 | 9.463 | 9.510 | 592,063 | -0.21(-2.19%) |
Apr 07, 2005 | 9.620 | 9.765 | 9.555 | 9.722 | 560,549 | +0.10(+1.07%) |
Apr 06, 2005 | 9.581 | 9.798 | 9.581 | 9.620 | 530,376 | +0.04(+0.44%) |
Apr 05, 2005 | 9.485 | 9.615 | 9.472 | 9.577 | 458,407 | +0.06(+0.66%) |
Apr 04, 2005 | 9.561 | 9.584 | 9.438 | 9.514 | 904,075 | -0.04(-0.44%) |
Apr 01, 2005 | 9.720 | 9.810 | 9.510 | 9.557 | 1,086,231 | -0.13(-1.34%) |
Mar 31, 2005 | 9.635 | 9.792 | 9.602 | 9.687 | 763,044 | +0.06(+0.65%) |
Mar 30, 2005 | 9.628 | 9.738 | 9.590 | 9.624 | 1,434,674 | -0.00(-0.05%) |
Mar 29, 2005 | 10.18 | 10.25 | 9.573 | 9.628 | 1,612,584 | -0.60(-5.82%) |
Mar 28, 2005 | 10.35 | 10.36 | 10.21 | 10.22 | 924,861 | -0.08(-0.76%) |
Mar 24, 2005 | 10.32 | 10.40 | 10.28 | 10.30 | 539,092 | +0.03(+0.33%) |
Mar 23, 2005 | 10.44 | 10.49 | 10.27 | 10.27 | 1,410,089 | -0.25(-2.36%) |
Mar 22, 2005 | 10.52 | 10.63 | 10.49 | 10.52 | 830,765 | -0.02(-0.15%) |
Mar 21, 2005 | 10.57 | 10.60 | 10.46 | 10.53 | 530,152 | -0.04(-0.38%) |
Mar 18, 2005 | 10.68 | 10.68 | 10.50 | 10.57 | 1,207,594 | -0.00(-0.04%) |
Mar 17, 2005 | 10.64 | 10.67 | 10.50 | 10.58 | 598,097 | -0.03(-0.27%) |
Mar 16, 2005 | 10.59 | 10.70 | 10.56 | 10.61 | 802,380 | -0.02(-0.19%) |
Mar 15, 2005 | 10.57 | 10.80 | 10.53 | 10.63 | 867,867 | +0.03(+0.25%) |
Mar 14, 2005 | 10.56 | 10.68 | 10.56 | 10.60 | 474,499 | +0.01(+0.06%) |
Mar 11, 2005 | 10.46 | 10.65 | 10.42 | 10.59 | 696,216 | +0.08(+0.74%) |
Mar 10, 2005 | 10.65 | 10.67 | 10.45 | 10.51 | 1,002,640 | -0.14(-1.30%) |
Mar 09, 2005 | 10.80 | 10.83 | 10.60 | 10.65 | 926,872 | -0.15(-1.41%) |
Mar 08, 2005 | 10.85 | 10.87 | 10.68 | 10.81 | 1,052,482 | -0.04(-0.41%) |
Mar 07, 2005 | 10.84 | 10.96 | 10.79 | 10.85 | 1,576,600 | -0.04(-0.35%) |
Mar 04, 2005 | 10.39 | 10.92 | 10.27 | 10.89 | 2,601,144 | +0.53(+5.12%) |
Mar 03, 2005 | 10.19 | 10.47 | 10.16 | 10.36 | 1,360,247 | +0.23(+2.30%) |
Mar 02, 2005 | 10.17 | 10.19 | 10.05 | 10.13 | 773,101 | -0.13(-1.22%) |