Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.084 | 9.084 | 8.971 | 8.971 | 40,157 | -0.01(-0.08%) |
May 27, 2005 | 8.829 | 9.013 | 8.815 | 8.978 | 24,883 | +0.21(+2.35%) |
May 26, 2005 | 8.815 | 8.836 | 8.758 | 8.772 | 21,059 | +0.06(+0.73%) |
May 25, 2005 | 8.708 | 8.779 | 8.694 | 8.708 | 35,084 | -0.07(-0.81%) |
May 24, 2005 | 8.871 | 8.949 | 8.772 | 8.779 | 14,794 | -0.17(-1.90%) |
May 23, 2005 | 8.907 | 9.056 | 8.871 | 8.949 | 44,195 | +0.00(+0.00%) |
May 20, 2005 | 9.177 | 9.177 | 8.900 | 8.949 | 32,981 | -0.10(-1.10%) |
May 19, 2005 | 8.942 | 9.106 | 8.900 | 9.049 | 88,453 | +0.26(+2.99%) |
May 18, 2005 | 8.751 | 8.843 | 8.666 | 8.786 | 47,484 | +0.13(+1.48%) |
May 17, 2005 | 8.694 | 8.779 | 8.566 | 8.658 | 105,770 | -0.13(-1.53%) |
May 16, 2005 | 8.871 | 8.942 | 8.772 | 8.793 | 38,115 | -0.14(-1.59%) |
May 13, 2005 | 9.106 | 9.162 | 8.935 | 8.935 | 69,964 | +0.06(+0.72%) |
May 12, 2005 | 9.070 | 9.219 | 8.871 | 8.871 | 34,181 | -0.35(-3.77%) |
May 11, 2005 | 9.354 | 9.354 | 9.070 | 9.219 | 42,234 | -0.01(-0.15%) |
May 10, 2005 | 9.042 | 9.269 | 9.042 | 9.233 | 31,777 | +0.01(+0.08%) |
May 09, 2005 | 9.184 | 9.233 | 9.106 | 9.226 | 29,302 | +0.11(+1.25%) |
May 06, 2005 | 9.489 | 9.496 | 9.042 | 9.113 | 55,050 | -0.25(-2.65%) |
May 05, 2005 | 9.510 | 9.538 | 9.304 | 9.361 | 25,592 | -0.11(-1.12%) |
May 04, 2005 | 9.233 | 9.482 | 9.233 | 9.467 | 22,948 | +0.27(+2.93%) |
May 03, 2005 | 9.354 | 9.361 | 9.198 | 9.198 | 11,661 | -0.14(-1.52%) |
May 02, 2005 | 9.318 | 9.368 | 9.212 | 9.340 | 37,394 | +0.16(+1.78%) |
Apr 29, 2005 | 9.127 | 9.343 | 9.077 | 9.177 | 49,110 | +0.13(+1.41%) |
Apr 28, 2005 | 9.262 | 9.304 | 9.049 | 9.049 | 24,729 | -0.33(-3.56%) |
Apr 27, 2005 | 9.389 | 9.489 | 9.340 | 9.382 | 18,982 | -0.01(-0.08%) |
Apr 26, 2005 | 9.425 | 9.524 | 9.333 | 9.389 | 20,135 | -0.04(-0.38%) |
Apr 25, 2005 | 9.318 | 9.425 | 9.318 | 9.425 | 11,314 | +0.11(+1.22%) |
Apr 22, 2005 | 9.425 | 9.496 | 9.226 | 9.311 | 33,756 | -0.22(-2.31%) |
Apr 21, 2005 | 9.361 | 9.531 | 9.340 | 9.531 | 27,130 | +0.22(+2.36%) |
Apr 20, 2005 | 9.581 | 9.645 | 9.311 | 9.311 | 35,741 | -0.35(-3.67%) |
Apr 19, 2005 | 9.467 | 9.666 | 9.439 | 9.666 | 24,897 | +0.14(+1.49%) |
Apr 18, 2005 | 9.340 | 9.531 | 9.340 | 9.524 | 33,484 | +0.22(+2.36%) |
Apr 15, 2005 | 9.290 | 9.459 | 9.240 | 9.304 | 28,693 | +0.09(+1.00%) |
Apr 14, 2005 | 9.127 | 9.283 | 9.020 | 9.212 | 32,641 | +0.18(+1.96%) |
Apr 13, 2005 | 9.340 | 9.340 | 9.035 | 9.035 | 18,155 | -0.31(-3.27%) |
Apr 12, 2005 | 8.999 | 9.411 | 8.999 | 9.340 | 18,297 | +0.23(+2.57%) |
Apr 11, 2005 | 9.538 | 9.574 | 9.106 | 9.106 | 39,431 | -0.25(-2.66%) |
Apr 08, 2005 | 9.404 | 9.432 | 9.354 | 9.354 | 43,443 | +0.02(+0.22%) |
Apr 07, 2005 | 9.531 | 9.538 | 9.311 | 9.333 | 26,830 | -0.11(-1.12%) |
Apr 06, 2005 | 9.446 | 9.581 | 9.427 | 9.439 | 23,619 | +0.06(+0.68%) |
Apr 05, 2005 | 9.574 | 9.574 | 9.290 | 9.375 | 18,390 | -0.13(-1.42%) |
Apr 04, 2005 | 9.751 | 9.751 | 9.240 | 9.510 | 52,890 | +0.18(+1.98%) |
Apr 01, 2005 | 9.439 | 9.478 | 9.156 | 9.326 | 47,742 | -0.13(-1.35%) |
Mar 31, 2005 | 9.155 | 9.453 | 8.949 | 9.453 | 37,004 | +0.23(+2.54%) |