Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.909 | 8.981 | 8.823 | 8.845 | 138,369 | +0.02(+0.24%) |
May 27, 2005 | 8.701 | 8.873 | 8.629 | 8.823 | 158,644 | +0.09(+0.99%) |
May 26, 2005 | 8.622 | 8.794 | 8.622 | 8.737 | 57,635 | +0.18(+2.10%) |
May 25, 2005 | 8.787 | 8.794 | 8.507 | 8.557 | 90,828 | -0.12(-1.33%) |
May 24, 2005 | 8.629 | 8.722 | 8.629 | 8.672 | 63,971 | +0.01(+0.08%) |
May 23, 2005 | 8.708 | 8.751 | 8.636 | 8.665 | 161,800 | +0.04(+0.42%) |
May 20, 2005 | 8.722 | 8.722 | 8.622 | 8.629 | 32,422 | +0.01(+0.17%) |
May 19, 2005 | 8.535 | 8.701 | 8.269 | 8.614 | 81,331 | -0.09(-0.99%) |
May 18, 2005 | 8.672 | 8.765 | 8.650 | 8.701 | 50,759 | +0.11(+1.26%) |
May 17, 2005 | 8.607 | 8.629 | 8.485 | 8.593 | 27,883 | -0.04(-0.42%) |
May 16, 2005 | 8.097 | 8.665 | 8.097 | 8.629 | 70,793 | +0.56(+6.95%) |
May 13, 2005 | 8.298 | 8.392 | 8.068 | 8.068 | 45,903 | -0.14(-1.67%) |
May 12, 2005 | 8.499 | 8.600 | 8.190 | 8.205 | 33,109 | -0.29(-3.47%) |
May 11, 2005 | 8.593 | 8.622 | 8.363 | 8.499 | 47,654 | +0.02(+0.25%) |
May 10, 2005 | 8.499 | 8.672 | 8.449 | 8.478 | 33,369 | -0.15(-1.75%) |
May 09, 2005 | 8.535 | 8.650 | 8.514 | 8.629 | 89,155 | +0.16(+1.87%) |
May 06, 2005 | 8.701 | 8.701 | 8.428 | 8.471 | 55,401 | -0.18(-2.08%) |
May 05, 2005 | 8.629 | 8.650 | 8.413 | 8.650 | 90,964 | +0.06(+0.67%) |
May 04, 2005 | 8.514 | 8.686 | 8.406 | 8.593 | 74,600 | +0.10(+1.19%) |
May 03, 2005 | 8.658 | 8.773 | 8.428 | 8.492 | 103,141 | -0.11(-1.25%) |
May 02, 2005 | 8.233 | 8.614 | 8.190 | 8.600 | 114,167 | +0.41(+5.00%) |
Apr 29, 2005 | 8.809 | 8.916 | 8.147 | 8.190 | 172,924 | -0.47(-5.40%) |
Apr 28, 2005 | 8.794 | 8.794 | 8.658 | 8.658 | 48,861 | -0.12(-1.31%) |
Apr 27, 2005 | 8.722 | 8.845 | 8.722 | 8.773 | 64,278 | -0.06(-0.65%) |
Apr 26, 2005 | 8.996 | 8.996 | 8.765 | 8.830 | 106,998 | -0.19(-2.07%) |
Apr 25, 2005 | 9.039 | 9.096 | 8.816 | 9.017 | 89,680 | +0.06(+0.72%) |
Apr 22, 2005 | 9.168 | 9.384 | 8.758 | 8.952 | 143,908 | -0.22(-2.43%) |
Apr 21, 2005 | 9.118 | 9.413 | 9.118 | 9.175 | 90,160 | +0.07(+0.79%) |
Apr 20, 2005 | 9.772 | 9.830 | 9.075 | 9.103 | 96,960 | -0.64(-6.57%) |
Apr 19, 2005 | 9.657 | 9.743 | 9.513 | 9.743 | 65,032 | +0.18(+1.88%) |
Apr 18, 2005 | 9.283 | 9.765 | 9.103 | 9.564 | 73,585 | +0.40(+4.31%) |
Apr 15, 2005 | 9.456 | 9.585 | 9.089 | 9.168 | 78,239 | -0.22(-2.37%) |
Apr 14, 2005 | 9.765 | 9.772 | 9.391 | 9.391 | 39,505 | -0.40(-4.11%) |
Apr 13, 2005 | 9.923 | 9.988 | 9.751 | 9.794 | 30,665 | -0.19(-1.94%) |
Apr 12, 2005 | 9.779 | 9.988 | 9.470 | 9.988 | 43,201 | +0.10(+1.02%) |
Apr 11, 2005 | 9.930 | 9.930 | 9.851 | 9.887 | 17,715 | -0.02(-0.22%) |
Apr 08, 2005 | 10.13 | 10.13 | 9.894 | 9.909 | 33,395 | -0.32(-3.16%) |
Apr 07, 2005 | 10.08 | 10.23 | 10.03 | 10.23 | 12,567 | +0.06(+0.64%) |
Apr 06, 2005 | 10.29 | 10.29 | 10.17 | 10.17 | 21,157 | -0.06(-0.56%) |
Apr 05, 2005 | 10.27 | 10.27 | 10.05 | 10.23 | 17,788 | +0.06(+0.57%) |
Apr 04, 2005 | 10.14 | 10.21 | 10.03 | 10.17 | 41,175 | +0.14(+1.36%) |
Apr 01, 2005 | 10.43 | 10.43 | 10.00 | 10.03 | 56,560 | -0.40(-3.79%) |
Mar 31, 2005 | 10.49 | 10.49 | 10.16 | 10.43 | 156,608 | +0.04(+0.35%) |
Mar 30, 2005 | 10.34 | 10.48 | 10.10 | 10.39 | 133,791 | +0.18(+1.76%) |
Mar 29, 2005 | 10.23 | 10.34 | 10.07 | 10.21 | 58,204 | -0.11(-1.05%) |
Mar 28, 2005 | 10.05 | 10.35 | 10.05 | 10.32 | 51,514 | +0.17(+1.63%) |
Mar 24, 2005 | 10.02 | 10.35 | 10.02 | 10.15 | 26,589 | +0.04(+0.43%) |
Mar 23, 2005 | 10.15 | 10.29 | 10.11 | 10.11 | 90,701 | -0.06(-0.64%) |
Mar 22, 2005 | 10.08 | 10.39 | 10.08 | 10.17 | 63,294 | -0.11(-1.05%) |
Mar 21, 2005 | 10.17 | 10.33 | 9.974 | 10.28 | 70,079 | +0.22(+2.14%) |
Mar 18, 2005 | 9.894 | 10.20 | 9.894 | 10.07 | 150,075 | +0.03(+0.29%) |
Mar 17, 2005 | 10.15 | 10.19 | 9.988 | 10.04 | 53,977 | -0.04(-0.36%) |
Mar 16, 2005 | 9.995 | 10.19 | 9.995 | 10.07 | 31,441 | +0.07(+0.72%) |
Mar 15, 2005 | 10.09 | 10.41 | 10.00 | 10.00 | 33,722 | -0.18(-1.77%) |
Mar 14, 2005 | 10.32 | 10.41 | 10.12 | 10.18 | 51,720 | -0.09(-0.84%) |
Mar 11, 2005 | 10.21 | 10.35 | 10.07 | 10.27 | 43,408 | +0.25(+2.51%) |
Mar 10, 2005 | 10.31 | 10.31 | 10.00 | 10.02 | 55,604 | -0.14(-1.35%) |
Mar 09, 2005 | 10.36 | 10.36 | 10.10 | 10.15 | 21,427 | -0.11(-1.05%) |
Mar 08, 2005 | 10.43 | 10.43 | 10.24 | 10.26 | 44,077 | -0.03(-0.28%) |
Mar 07, 2005 | 10.37 | 11.07 | 10.29 | 10.29 | 134,079 | -0.06(-0.62%) |
Mar 04, 2005 | 10.24 | 10.40 | 10.10 | 10.35 | 11,087 | +0.24(+2.34%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.11 | 10.12 | 31,358 | -0.18(-1.75%) |
Mar 02, 2005 | 10.25 | 10.43 | 10.16 | 10.30 | 21,148 | -0.09(-0.90%) |