Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.955 | 8.955 | 8.896 | 8.907 | 435,911 | -0.12(-1.35%) |
May 27, 2005 | 8.960 | 9.045 | 8.960 | 9.029 | 270,610 | +0.05(+0.53%) |
May 26, 2005 | 8.934 | 8.997 | 8.934 | 8.981 | 227,922 | +0.05(+0.54%) |
May 25, 2005 | 8.934 | 8.960 | 8.907 | 8.934 | 156,273 | -0.06(-0.65%) |
May 24, 2005 | 9.024 | 9.040 | 8.944 | 8.992 | 254,814 | +0.02(+0.18%) |
May 23, 2005 | 8.939 | 8.976 | 8.886 | 8.976 | 626,786 | +0.19(+2.12%) |
May 20, 2005 | 8.763 | 8.822 | 8.763 | 8.790 | 269,858 | -0.09(-0.96%) |
May 19, 2005 | 8.859 | 8.902 | 8.811 | 8.875 | 175,079 | +0.07(+0.85%) |
May 18, 2005 | 8.726 | 8.854 | 8.684 | 8.801 | 724,951 | +0.14(+1.66%) |
May 17, 2005 | 8.615 | 8.668 | 8.572 | 8.657 | 294,681 | +0.04(+0.49%) |
May 16, 2005 | 8.630 | 8.673 | 8.588 | 8.615 | 763,502 | -0.08(-0.92%) |
May 13, 2005 | 8.769 | 8.838 | 8.668 | 8.694 | 236,760 | -0.11(-1.27%) |
May 12, 2005 | 8.907 | 8.907 | 8.795 | 8.806 | 586,730 | -0.10(-1.08%) |
May 11, 2005 | 8.891 | 8.955 | 8.875 | 8.902 | 228,298 | +0.02(+0.18%) |
May 10, 2005 | 8.833 | 8.928 | 8.833 | 8.886 | 187,866 | -0.02(-0.24%) |
May 09, 2005 | 8.827 | 8.928 | 8.827 | 8.907 | 244,659 | +0.04(+0.48%) |
May 06, 2005 | 8.870 | 8.923 | 8.827 | 8.864 | 315,744 | +0.03(+0.30%) |
May 05, 2005 | 8.896 | 8.907 | 8.806 | 8.838 | 488,566 | -0.03(-0.36%) |
May 04, 2005 | 8.790 | 8.902 | 8.758 | 8.870 | 636,753 | +0.02(+0.24%) |
May 03, 2005 | 8.854 | 8.907 | 8.817 | 8.848 | 411,087 | -0.09(-0.95%) |
May 02, 2005 | 8.981 | 9.013 | 8.934 | 8.934 | 348,465 | -0.02(-0.24%) |
Apr 29, 2005 | 8.934 | 8.987 | 8.896 | 8.955 | 291,296 | +0.08(+0.90%) |
Apr 28, 2005 | 8.960 | 8.971 | 8.854 | 8.875 | 270,986 | -0.06(-0.65%) |
Apr 27, 2005 | 8.902 | 8.944 | 8.870 | 8.934 | 619,076 | +0.06(+0.72%) |
Apr 26, 2005 | 9.003 | 9.003 | 8.870 | 8.870 | 642,959 | -0.17(-1.88%) |
Apr 25, 2005 | 9.013 | 9.040 | 8.971 | 9.040 | 173,010 | +0.04(+0.41%) |
Apr 22, 2005 | 8.960 | 9.040 | 8.960 | 9.003 | 441,364 | +0.01(+0.12%) |
Apr 21, 2005 | 8.960 | 8.997 | 8.918 | 8.992 | 955,882 | +0.18(+1.99%) |
Apr 20, 2005 | 8.902 | 8.902 | 8.801 | 8.817 | 1,259,402 | -0.10(-1.13%) |
Apr 19, 2005 | 8.801 | 8.923 | 8.779 | 8.918 | 394,727 | +0.22(+2.57%) |
Apr 18, 2005 | 8.657 | 8.742 | 8.630 | 8.694 | 537,648 | +0.01(+0.12%) |
Apr 15, 2005 | 8.747 | 8.843 | 8.684 | 8.684 | 877,087 | -0.18(-2.04%) |
Apr 14, 2005 | 9.019 | 9.019 | 8.848 | 8.864 | 752,219 | -0.26(-2.80%) |
Apr 13, 2005 | 9.205 | 9.231 | 9.120 | 9.120 | 509,816 | -0.12(-1.32%) |
Apr 12, 2005 | 9.162 | 9.242 | 9.093 | 9.242 | 604,220 | +0.07(+0.81%) |
Apr 11, 2005 | 9.136 | 9.189 | 9.104 | 9.168 | 350,534 | +0.03(+0.35%) |
Apr 08, 2005 | 9.152 | 9.210 | 9.093 | 9.136 | 371,032 | +0.08(+0.88%) |
Apr 07, 2005 | 9.120 | 9.120 | 9.024 | 9.056 | 335,865 | +0.06(+0.71%) |
Apr 06, 2005 | 9.024 | 9.082 | 8.971 | 8.992 | 323,454 | -0.10(-1.11%) |
Apr 05, 2005 | 9.067 | 9.136 | 9.019 | 9.093 | 522,980 | +0.07(+0.77%) |
Apr 04, 2005 | 8.997 | 9.040 | 8.960 | 9.024 | 314,803 | -0.06(-0.64%) |
Apr 01, 2005 | 9.120 | 9.162 | 9.029 | 9.082 | 373,664 | +0.06(+0.71%) |
Mar 31, 2005 | 9.077 | 9.120 | 9.013 | 9.019 | 245,787 | -0.02(-0.24%) |
Mar 30, 2005 | 8.997 | 9.056 | 8.987 | 9.040 | 251,053 | +0.11(+1.19%) |
Mar 29, 2005 | 8.997 | 9.056 | 8.907 | 8.934 | 863,171 | -0.13(-1.47%) |
Mar 28, 2005 | 9.109 | 9.109 | 9.040 | 9.067 | 343,011 | +0.06(+0.71%) |
Mar 24, 2005 | 9.067 | 9.136 | 8.987 | 9.003 | 1,042,011 | -0.10(-1.05%) |
Mar 23, 2005 | 9.120 | 9.199 | 9.040 | 9.098 | 2,018,392 | -0.29(-3.06%) |
Mar 22, 2005 | 9.476 | 9.582 | 9.332 | 9.386 | 648,224 | -0.16(-1.73%) |
Mar 21, 2005 | 9.625 | 9.625 | 9.503 | 9.550 | 670,227 | -0.10(-0.99%) |
Mar 18, 2005 | 9.630 | 9.646 | 9.598 | 9.646 | 732,661 | +0.04(+0.39%) |
Mar 17, 2005 | 9.598 | 9.614 | 9.557 | 9.609 | 696,178 | +0.02(+0.17%) |
Mar 16, 2005 | 9.577 | 9.630 | 9.561 | 9.593 | 545,358 | +0.06(+0.61%) |
Mar 15, 2005 | 9.566 | 9.588 | 9.518 | 9.534 | 386,640 | -0.03(-0.33%) |
Mar 14, 2005 | 9.566 | 9.588 | 9.518 | 9.566 | 423,311 | +0.05(+0.50%) |
Mar 11, 2005 | 9.550 | 9.604 | 9.503 | 9.518 | 481,796 | -0.05(-0.56%) |
Mar 10, 2005 | 9.588 | 9.593 | 9.492 | 9.572 | 564,352 | -0.05(-0.50%) |
Mar 09, 2005 | 9.635 | 9.683 | 9.588 | 9.620 | 538,965 | -0.07(-0.71%) |
Mar 08, 2005 | 9.726 | 9.726 | 9.662 | 9.689 | 604,220 | +0.07(+0.77%) |
Mar 07, 2005 | 9.620 | 9.641 | 9.609 | 9.614 | 1,276,515 | +0.02(+0.22%) |
Mar 04, 2005 | 9.545 | 9.646 | 9.518 | 9.593 | 1,076,049 | +0.15(+1.58%) |
Mar 03, 2005 | 9.423 | 9.460 | 9.386 | 9.444 | 441,928 | +0.07(+0.74%) |
Mar 02, 2005 | 9.380 | 9.428 | 9.332 | 9.375 | 441,740 | -0.01(-0.06%) |