Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.573 | 8.612 | 8.549 | 8.596 | 52,943 | +0.04(+0.43%) |
May 27, 2005 | 8.515 | 8.642 | 8.515 | 8.559 | 247,930 | +0.02(+0.24%) |
May 26, 2005 | 8.515 | 8.538 | 8.515 | 8.538 | 10,330 | +0.02(+0.27%) |
May 25, 2005 | 8.480 | 8.596 | 8.480 | 8.515 | 170,452 | -0.07(-0.81%) |
May 24, 2005 | 8.577 | 8.700 | 8.533 | 8.584 | 126,547 | +0.02(+0.24%) |
May 23, 2005 | 8.740 | 8.779 | 8.508 | 8.563 | 102,013 | -0.11(-1.26%) |
May 20, 2005 | 8.803 | 8.803 | 8.603 | 8.673 | 220,813 | +0.07(+0.86%) |
May 19, 2005 | 8.587 | 8.663 | 8.519 | 8.598 | 342,196 | +0.05(+0.57%) |
May 18, 2005 | 8.517 | 8.603 | 8.480 | 8.549 | 413,217 | +0.17(+2.05%) |
May 17, 2005 | 8.306 | 8.503 | 8.306 | 8.378 | 82,643 | +0.07(+0.87%) |
May 16, 2005 | 8.245 | 8.396 | 8.245 | 8.306 | 69,730 | +0.08(+0.99%) |
May 13, 2005 | 8.543 | 8.543 | 8.224 | 8.224 | 90,391 | -0.14(-1.67%) |
May 12, 2005 | 8.526 | 8.563 | 8.364 | 8.364 | 127,839 | -0.24(-2.83%) |
May 11, 2005 | 8.392 | 8.608 | 8.364 | 8.608 | 61,982 | +0.14(+1.62%) |
May 10, 2005 | 8.480 | 8.596 | 8.387 | 8.470 | 64,565 | -0.11(-1.25%) |
May 09, 2005 | 8.540 | 8.577 | 8.487 | 8.577 | 154,956 | -0.02(-0.22%) |
May 06, 2005 | 8.468 | 8.608 | 8.464 | 8.596 | 156,247 | +0.07(+0.82%) |
May 05, 2005 | 8.457 | 8.526 | 8.447 | 8.526 | 46,487 | +0.08(+0.91%) |
May 04, 2005 | 8.238 | 8.450 | 8.203 | 8.450 | 176,908 | +0.16(+1.91%) |
May 03, 2005 | 8.261 | 8.380 | 8.259 | 8.292 | 56,817 | +0.07(+0.85%) |
May 02, 2005 | 8.180 | 8.241 | 8.180 | 8.222 | 86,517 | +0.02(+0.25%) |
Apr 29, 2005 | 8.157 | 8.364 | 8.131 | 8.201 | 489,404 | +0.05(+0.57%) |
Apr 28, 2005 | 8.180 | 8.180 | 8.152 | 8.155 | 54,234 | -0.08(-0.96%) |
Apr 27, 2005 | 8.306 | 8.308 | 8.178 | 8.234 | 266,008 | -0.07(-0.89%) |
Apr 26, 2005 | 8.366 | 8.410 | 8.306 | 8.308 | 47,778 | -0.16(-1.87%) |
Apr 25, 2005 | 8.396 | 8.510 | 8.250 | 8.466 | 205,317 | +0.22(+2.65%) |
Apr 22, 2005 | 8.422 | 8.505 | 8.243 | 8.247 | 225,978 | -0.21(-2.45%) |
Apr 21, 2005 | 8.573 | 8.598 | 8.454 | 8.454 | 241,474 | +0.02(+0.22%) |
Apr 20, 2005 | 8.752 | 8.752 | 8.364 | 8.436 | 222,104 | -0.18(-2.13%) |
Apr 19, 2005 | 8.512 | 8.638 | 8.445 | 8.619 | 149,791 | +0.18(+2.09%) |
Apr 18, 2005 | 8.519 | 8.519 | 8.387 | 8.443 | 50,360 | +0.05(+0.64%) |
Apr 15, 2005 | 8.382 | 8.457 | 8.317 | 8.389 | 297,000 | +0.13(+1.58%) |
Apr 14, 2005 | 8.503 | 8.510 | 8.259 | 8.259 | 135,587 | -0.37(-4.33%) |
Apr 13, 2005 | 8.633 | 8.633 | 8.615 | 8.633 | 7,747 | +0.14(+1.61%) |
Apr 12, 2005 | 8.436 | 8.580 | 8.436 | 8.496 | 59,400 | -0.04(-0.49%) |
Apr 11, 2005 | 8.596 | 8.642 | 8.415 | 8.538 | 126,547 | -0.13(-1.47%) |
Apr 08, 2005 | 8.691 | 8.731 | 8.661 | 8.666 | 77,478 | -0.10(-1.09%) |
Apr 07, 2005 | 8.691 | 8.791 | 8.656 | 8.761 | 89,100 | +0.16(+1.92%) |
Apr 06, 2005 | 8.642 | 8.666 | 8.596 | 8.596 | 24,534 | -0.08(-0.94%) |
Apr 05, 2005 | 8.735 | 8.735 | 8.677 | 8.677 | 23,243 | -0.01(-0.08%) |
Apr 04, 2005 | 8.677 | 8.738 | 8.677 | 8.684 | 76,187 | -0.07(-0.82%) |
Apr 01, 2005 | 9.054 | 9.054 | 8.756 | 8.756 | 152,374 | -0.18(-1.98%) |
Mar 31, 2005 | 8.861 | 8.933 | 8.786 | 8.933 | 213,065 | +0.16(+1.77%) |
Mar 30, 2005 | 8.645 | 8.847 | 8.642 | 8.777 | 99,430 | +0.08(+0.88%) |
Mar 29, 2005 | 8.645 | 8.796 | 8.622 | 8.700 | 42,613 | -0.03(-0.40%) |
Mar 28, 2005 | 8.842 | 8.842 | 8.640 | 8.735 | 45,195 | -0.00(-0.05%) |
Mar 24, 2005 | 8.768 | 8.861 | 8.670 | 8.740 | 117,508 | +0.06(+0.64%) |
Mar 23, 2005 | 8.991 | 9.047 | 8.684 | 8.684 | 73,604 | -0.31(-3.41%) |
Mar 22, 2005 | 9.068 | 9.068 | 8.991 | 8.991 | 111,052 | -0.16(-1.78%) |
Mar 21, 2005 | 9.170 | 9.170 | 9.061 | 9.154 | 99,430 | +0.07(+0.77%) |
Mar 18, 2005 | 9.256 | 9.256 | 9.061 | 9.084 | 368,022 | -0.15(-1.66%) |
Mar 17, 2005 | 9.212 | 9.237 | 9.061 | 9.237 | 55,526 | +0.11(+1.22%) |
Mar 16, 2005 | 9.200 | 9.200 | 9.042 | 9.126 | 112,343 | +0.00(+0.03%) |
Mar 15, 2005 | 9.239 | 9.239 | 9.102 | 9.123 | 246,639 | -0.01(-0.15%) |
Mar 14, 2005 | 9.205 | 9.207 | 9.119 | 9.137 | 166,578 | -0.01(-0.15%) |
Mar 11, 2005 | 9.107 | 9.239 | 9.107 | 9.151 | 63,273 | +0.04(+0.46%) |
Mar 10, 2005 | 9.174 | 9.174 | 9.107 | 9.109 | 16,786 | +0.00(+0.03%) |
Mar 09, 2005 | 9.167 | 9.167 | 9.107 | 9.107 | 286,669 | -0.04(-0.46%) |
Mar 08, 2005 | 9.314 | 9.314 | 9.091 | 9.149 | 309,913 | -0.11(-1.18%) |
Mar 07, 2005 | 9.291 | 9.363 | 9.198 | 9.258 | 173,034 | -0.02(-0.18%) |
Mar 04, 2005 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 9.291 | 9.293 | 9.200 | 9.274 | 76,187 | +0.06(+0.60%) |
Mar 02, 2005 | 9.279 | 9.291 | 9.154 | 9.219 | 145,917 | -0.07(-0.78%) |