Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.561 | 9.734 | 9.551 | 9.715 | 597,853 | +0.15(+1.57%) |
May 27, 2005 | 9.687 | 9.687 | 9.382 | 9.565 | 376,268 | -0.12(-1.26%) |
May 26, 2005 | 9.434 | 9.697 | 9.434 | 9.687 | 483,226 | +0.30(+3.15%) |
May 25, 2005 | 9.387 | 9.542 | 9.298 | 9.392 | 479,390 | -0.09(-0.94%) |
May 24, 2005 | 9.575 | 9.593 | 9.387 | 9.481 | 226,485 | -0.19(-1.94%) |
May 23, 2005 | 9.490 | 9.715 | 9.490 | 9.669 | 523,921 | +0.17(+1.78%) |
May 20, 2005 | 9.575 | 9.607 | 9.392 | 9.500 | 206,457 | -0.15(-1.51%) |
May 19, 2005 | 9.669 | 9.833 | 9.467 | 9.645 | 333,656 | -0.09(-0.96%) |
May 18, 2005 | 9.457 | 9.828 | 9.443 | 9.739 | 969,861 | +0.38(+4.01%) |
May 17, 2005 | 9.312 | 9.392 | 9.119 | 9.363 | 628,960 | +0.00(+0.05%) |
May 16, 2005 | 8.847 | 9.378 | 8.828 | 9.359 | 613,407 | +0.54(+6.12%) |
May 13, 2005 | 9.204 | 9.340 | 8.716 | 8.819 | 590,822 | -0.42(-4.57%) |
May 12, 2005 | 9.373 | 9.467 | 9.190 | 9.241 | 383,512 | -0.07(-0.71%) |
May 11, 2005 | 9.246 | 9.434 | 9.101 | 9.307 | 326,411 | +0.07(+0.71%) |
May 10, 2005 | 9.265 | 9.293 | 9.129 | 9.241 | 751,045 | -0.12(-1.25%) |
May 09, 2005 | 9.387 | 9.392 | 9.213 | 9.359 | 393,313 | -0.07(-0.75%) |
May 06, 2005 | 9.434 | 9.556 | 9.260 | 9.429 | 369,237 | +0.00(+0.05%) |
May 05, 2005 | 9.617 | 9.805 | 9.373 | 9.424 | 427,829 | -0.22(-2.24%) |
May 04, 2005 | 9.528 | 9.744 | 9.504 | 9.640 | 488,339 | +0.11(+1.13%) |
May 03, 2005 | 9.528 | 9.640 | 9.406 | 9.532 | 406,310 | -0.08(-0.78%) |
May 02, 2005 | 9.434 | 9.617 | 9.387 | 9.607 | 280,177 | +0.22(+2.35%) |
Apr 29, 2005 | 9.481 | 9.542 | 9.166 | 9.387 | 620,651 | -0.00(-0.05%) |
Apr 28, 2005 | 9.725 | 9.819 | 9.359 | 9.392 | 471,294 | -0.33(-3.43%) |
Apr 27, 2005 | 9.593 | 9.856 | 9.523 | 9.725 | 720,790 | +0.08(+0.88%) |
Apr 26, 2005 | 9.575 | 9.974 | 9.528 | 9.640 | 895,928 | +0.06(+0.59%) |
Apr 25, 2005 | 9.387 | 9.606 | 9.335 | 9.584 | 537,344 | +0.30(+3.24%) |
Apr 22, 2005 | 9.340 | 9.434 | 9.152 | 9.284 | 482,160 | -0.10(-1.10%) |
Apr 21, 2005 | 9.410 | 9.481 | 9.302 | 9.387 | 543,096 | +0.13(+1.37%) |
Apr 20, 2005 | 9.378 | 9.443 | 9.185 | 9.260 | 705,876 | +0.00(+0.00%) |
Apr 19, 2005 | 9.129 | 9.317 | 9.072 | 9.260 | 557,798 | +0.19(+2.12%) |
Apr 18, 2005 | 9.035 | 9.115 | 8.918 | 9.068 | 724,413 | +0.03(+0.36%) |
Apr 15, 2005 | 9.255 | 9.439 | 9.035 | 9.035 | 1,045,924 | -0.20(-2.18%) |
Apr 14, 2005 | 9.551 | 9.598 | 9.158 | 9.237 | 628,534 | -0.24(-2.57%) |
Apr 13, 2005 | 9.809 | 9.814 | 9.420 | 9.481 | 675,195 | -0.36(-3.63%) |
Apr 12, 2005 | 9.701 | 9.899 | 9.457 | 9.837 | 400,131 | +0.14(+1.40%) |
Apr 11, 2005 | 9.767 | 9.997 | 9.514 | 9.701 | 685,209 | -0.06(-0.63%) |
Apr 08, 2005 | 10.09 | 10.09 | 9.664 | 9.762 | 884,423 | -0.32(-3.21%) |
Apr 07, 2005 | 9.894 | 10.09 | 9.856 | 10.09 | 449,349 | +0.19(+1.94%) |
Apr 06, 2005 | 9.847 | 10.18 | 9.805 | 9.894 | 776,826 | +0.05(+0.48%) |
Apr 05, 2005 | 9.659 | 9.852 | 9.612 | 9.847 | 504,745 | +0.18(+1.89%) |
Apr 04, 2005 | 9.645 | 9.725 | 9.528 | 9.664 | 477,260 | -0.02(-0.24%) |
Apr 01, 2005 | 9.664 | 9.739 | 9.570 | 9.687 | 604,245 | +0.07(+0.73%) |
Mar 31, 2005 | 9.678 | 9.809 | 9.565 | 9.617 | 760,420 | -0.10(-1.06%) |
Mar 30, 2005 | 9.382 | 9.725 | 9.382 | 9.720 | 709,072 | +0.33(+3.50%) |
Mar 29, 2005 | 9.622 | 9.706 | 9.378 | 9.392 | 647,497 | -0.31(-3.15%) |
Mar 28, 2005 | 9.922 | 9.922 | 9.528 | 9.697 | 874,622 | -0.23(-2.27%) |
Mar 24, 2005 | 9.781 | 9.974 | 9.781 | 9.922 | 693,092 | +0.08(+0.76%) |
Mar 23, 2005 | 9.715 | 9.941 | 9.715 | 9.847 | 595,510 | +0.12(+1.25%) |
Mar 22, 2005 | 9.715 | 9.861 | 9.671 | 9.725 | 837,975 | +0.06(+0.58%) |
Mar 21, 2005 | 9.575 | 9.781 | 9.537 | 9.669 | 392,461 | +0.07(+0.68%) |
Mar 18, 2005 | 9.715 | 9.734 | 9.504 | 9.603 | 815,603 | +0.08(+0.79%) |
Mar 17, 2005 | 9.833 | 9.870 | 9.340 | 9.528 | 1,168,009 | -0.33(-3.33%) |
Mar 16, 2005 | 9.922 | 10.09 | 9.753 | 9.856 | 833,927 | -0.07(-0.66%) |
Mar 15, 2005 | 9.711 | 10.04 | 9.288 | 9.922 | 2,830,750 | +0.96(+10.68%) |
Mar 14, 2005 | 8.964 | 9.096 | 8.824 | 8.964 | 369,876 | +0.05(+0.53%) |
Mar 11, 2005 | 8.847 | 9.011 | 8.838 | 8.918 | 372,859 | +0.06(+0.69%) |
Mar 10, 2005 | 8.871 | 9.026 | 8.753 | 8.857 | 698,419 | -0.03(-0.32%) |
Mar 09, 2005 | 8.918 | 9.011 | 8.781 | 8.885 | 411,210 | -0.10(-1.15%) |
Mar 08, 2005 | 9.035 | 9.087 | 8.918 | 8.988 | 1,339,311 | -0.08(-0.88%) |
Mar 07, 2005 | 8.969 | 9.082 | 8.964 | 9.068 | 517,316 | +0.04(+0.47%) |
Mar 04, 2005 | 8.758 | 9.129 | 8.753 | 9.026 | 641,318 | +0.31(+3.61%) |
Mar 03, 2005 | 8.659 | 8.824 | 8.580 | 8.711 | 519,020 | +0.09(+1.09%) |
Mar 02, 2005 | 8.720 | 8.800 | 8.537 | 8.617 | 623,847 | -0.12(-1.40%) |