Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.959 | 8.959 | 8.901 | 8.911 | 435,697 | -0.12(-1.35%) |
May 27, 2005 | 8.965 | 9.050 | 8.965 | 9.034 | 270,478 | +0.05(+0.53%) |
May 26, 2005 | 8.938 | 9.002 | 8.938 | 8.986 | 227,810 | +0.05(+0.54%) |
May 25, 2005 | 8.938 | 8.965 | 8.911 | 8.938 | 156,197 | -0.06(-0.65%) |
May 24, 2005 | 9.028 | 9.044 | 8.949 | 8.996 | 254,689 | +0.02(+0.18%) |
May 23, 2005 | 8.943 | 8.980 | 8.890 | 8.980 | 626,479 | +0.19(+2.12%) |
May 20, 2005 | 8.768 | 8.826 | 8.768 | 8.794 | 269,726 | -0.09(-0.96%) |
May 19, 2005 | 8.863 | 8.906 | 8.816 | 8.879 | 174,993 | +0.07(+0.85%) |
May 18, 2005 | 8.730 | 8.858 | 8.688 | 8.805 | 724,596 | +0.14(+1.66%) |
May 17, 2005 | 8.619 | 8.672 | 8.576 | 8.661 | 294,537 | +0.04(+0.49%) |
May 16, 2005 | 8.635 | 8.677 | 8.592 | 8.619 | 763,128 | -0.08(-0.92%) |
May 13, 2005 | 8.773 | 8.842 | 8.672 | 8.699 | 236,645 | -0.11(-1.27%) |
May 12, 2005 | 8.911 | 8.911 | 8.800 | 8.810 | 586,443 | -0.10(-1.08%) |
May 11, 2005 | 8.895 | 8.959 | 8.879 | 8.906 | 228,186 | +0.02(+0.18%) |
May 10, 2005 | 8.837 | 8.933 | 8.837 | 8.890 | 187,774 | -0.02(-0.24%) |
May 09, 2005 | 8.832 | 8.933 | 8.832 | 8.911 | 244,539 | +0.04(+0.48%) |
May 06, 2005 | 8.874 | 8.927 | 8.832 | 8.869 | 315,589 | +0.03(+0.30%) |
May 05, 2005 | 8.901 | 8.911 | 8.810 | 8.842 | 488,327 | -0.03(-0.36%) |
May 04, 2005 | 8.794 | 8.906 | 8.762 | 8.874 | 636,442 | +0.02(+0.24%) |
May 03, 2005 | 8.858 | 8.911 | 8.821 | 8.853 | 410,886 | -0.09(-0.95%) |
May 02, 2005 | 8.986 | 9.018 | 8.938 | 8.938 | 348,295 | -0.02(-0.24%) |
Apr 29, 2005 | 8.938 | 8.991 | 8.901 | 8.959 | 291,154 | +0.08(+0.90%) |
Apr 28, 2005 | 8.965 | 8.975 | 8.858 | 8.879 | 270,854 | -0.06(-0.65%) |
Apr 27, 2005 | 8.906 | 8.949 | 8.874 | 8.938 | 618,773 | +0.06(+0.72%) |
Apr 26, 2005 | 9.007 | 9.007 | 8.874 | 8.874 | 642,644 | -0.17(-1.88%) |
Apr 25, 2005 | 9.018 | 9.044 | 8.975 | 9.044 | 172,925 | +0.04(+0.41%) |
Apr 22, 2005 | 8.965 | 9.044 | 8.965 | 9.007 | 441,148 | +0.01(+0.12%) |
Apr 21, 2005 | 8.965 | 9.002 | 8.922 | 8.996 | 955,414 | +0.18(+1.99%) |
Apr 20, 2005 | 8.906 | 8.906 | 8.805 | 8.821 | 1,258,786 | -0.10(-1.13%) |
Apr 19, 2005 | 8.805 | 8.927 | 8.784 | 8.922 | 394,533 | +0.22(+2.57%) |
Apr 18, 2005 | 8.661 | 8.746 | 8.635 | 8.699 | 537,385 | +0.01(+0.12%) |
Apr 15, 2005 | 8.752 | 8.848 | 8.688 | 8.688 | 876,658 | -0.18(-2.04%) |
Apr 14, 2005 | 9.023 | 9.023 | 8.853 | 8.869 | 751,851 | -0.26(-2.80%) |
Apr 13, 2005 | 9.209 | 9.236 | 9.124 | 9.124 | 509,567 | -0.12(-1.32%) |
Apr 12, 2005 | 9.167 | 9.247 | 9.098 | 9.247 | 603,924 | +0.07(+0.81%) |
Apr 11, 2005 | 9.140 | 9.193 | 9.108 | 9.172 | 350,362 | +0.03(+0.35%) |
Apr 08, 2005 | 9.156 | 9.215 | 9.098 | 9.140 | 370,850 | +0.08(+0.88%) |
Apr 07, 2005 | 9.124 | 9.124 | 9.028 | 9.060 | 335,701 | +0.06(+0.71%) |
Apr 06, 2005 | 9.028 | 9.087 | 8.975 | 8.996 | 323,296 | -0.10(-1.11%) |
Apr 05, 2005 | 9.071 | 9.140 | 9.023 | 9.098 | 522,724 | +0.07(+0.77%) |
Apr 04, 2005 | 9.002 | 9.044 | 8.965 | 9.028 | 314,649 | -0.06(-0.64%) |
Apr 01, 2005 | 9.124 | 9.167 | 9.034 | 9.087 | 373,482 | +0.06(+0.71%) |
Mar 31, 2005 | 9.082 | 9.124 | 9.018 | 9.023 | 245,667 | -0.02(-0.24%) |
Mar 30, 2005 | 9.002 | 9.060 | 8.991 | 9.044 | 250,930 | +0.11(+1.19%) |
Mar 29, 2005 | 9.002 | 9.060 | 8.911 | 8.938 | 862,749 | -0.13(-1.47%) |
Mar 28, 2005 | 9.114 | 9.114 | 9.044 | 9.071 | 342,844 | +0.06(+0.71%) |
Mar 24, 2005 | 9.071 | 9.140 | 8.991 | 9.007 | 1,041,501 | -0.10(-1.05%) |
Mar 23, 2005 | 9.124 | 9.204 | 9.044 | 9.103 | 2,017,404 | -0.29(-3.06%) |
Mar 22, 2005 | 9.481 | 9.587 | 9.337 | 9.390 | 647,907 | -0.16(-1.73%) |
Mar 21, 2005 | 9.630 | 9.630 | 9.507 | 9.555 | 669,899 | -0.10(-0.99%) |
Mar 18, 2005 | 9.635 | 9.651 | 9.603 | 9.651 | 732,303 | +0.04(+0.39%) |
Mar 17, 2005 | 9.603 | 9.619 | 9.561 | 9.614 | 695,838 | +0.02(+0.17%) |
Mar 16, 2005 | 9.582 | 9.635 | 9.566 | 9.598 | 545,092 | +0.06(+0.61%) |
Mar 15, 2005 | 9.571 | 9.592 | 9.523 | 9.539 | 386,451 | -0.03(-0.33%) |
Mar 14, 2005 | 9.571 | 9.592 | 9.523 | 9.571 | 423,104 | +0.05(+0.50%) |
Mar 11, 2005 | 9.555 | 9.608 | 9.507 | 9.523 | 481,560 | -0.05(-0.56%) |
Mar 10, 2005 | 9.592 | 9.598 | 9.497 | 9.576 | 564,076 | -0.05(-0.50%) |
Mar 09, 2005 | 9.640 | 9.688 | 9.592 | 9.624 | 538,701 | -0.07(-0.71%) |
Mar 08, 2005 | 9.731 | 9.731 | 9.667 | 9.693 | 603,924 | +0.07(+0.77%) |
Mar 07, 2005 | 9.624 | 9.646 | 9.614 | 9.619 | 1,275,891 | +0.02(+0.22%) |
Mar 04, 2005 | 9.550 | 9.651 | 9.523 | 9.598 | 1,075,523 | +0.15(+1.58%) |
Mar 03, 2005 | 9.427 | 9.465 | 9.390 | 9.449 | 441,712 | +0.07(+0.74%) |
Mar 02, 2005 | 9.385 | 9.433 | 9.337 | 9.380 | 441,524 | -0.01(-0.06%) |