Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.745 | 10.01 | 9.745 | 9.846 | 279,152 | +0.06(+0.63%) |
May 27, 2005 | 9.639 | 9.824 | 9.589 | 9.784 | 277,362 | +0.15(+1.57%) |
May 26, 2005 | 9.695 | 9.768 | 9.611 | 9.634 | 307,981 | -0.03(-0.35%) |
May 25, 2005 | 9.717 | 9.762 | 9.617 | 9.667 | 259,635 | -0.08(-0.86%) |
May 24, 2005 | 9.729 | 9.784 | 9.667 | 9.751 | 336,809 | -0.06(-0.57%) |
May 23, 2005 | 9.606 | 9.824 | 9.600 | 9.807 | 324,096 | +0.17(+1.74%) |
May 20, 2005 | 9.706 | 9.796 | 9.634 | 9.639 | 357,043 | -0.07(-0.69%) |
May 19, 2005 | 9.745 | 9.824 | 9.684 | 9.706 | 304,041 | -0.01(-0.11%) |
May 18, 2005 | 9.662 | 9.729 | 9.572 | 9.717 | 255,695 | +0.12(+1.28%) |
May 17, 2005 | 9.483 | 9.662 | 9.382 | 9.595 | 211,826 | +0.05(+0.53%) |
May 16, 2005 | 9.265 | 9.550 | 9.237 | 9.544 | 217,019 | +0.28(+3.01%) |
May 13, 2005 | 9.477 | 9.567 | 9.226 | 9.265 | 192,130 | -0.18(-1.89%) |
May 12, 2005 | 9.561 | 9.690 | 9.438 | 9.444 | 204,664 | -0.12(-1.28%) |
May 11, 2005 | 9.461 | 9.634 | 9.461 | 9.567 | 253,010 | +0.11(+1.12%) |
May 10, 2005 | 9.444 | 9.500 | 9.438 | 9.461 | 271,453 | -0.03(-0.29%) |
May 09, 2005 | 9.360 | 9.494 | 9.349 | 9.489 | 181,744 | +0.07(+0.71%) |
May 06, 2005 | 9.438 | 9.472 | 9.338 | 9.421 | 255,158 | +0.04(+0.42%) |
May 05, 2005 | 9.377 | 9.455 | 9.343 | 9.382 | 213,796 | -0.05(-0.53%) |
May 04, 2005 | 9.327 | 9.433 | 9.287 | 9.433 | 177,984 | +0.10(+1.08%) |
May 03, 2005 | 9.332 | 9.394 | 9.265 | 9.332 | 248,354 | -0.06(-0.59%) |
May 02, 2005 | 9.366 | 9.433 | 9.220 | 9.388 | 312,278 | +0.01(+0.12%) |
Apr 29, 2005 | 9.226 | 9.382 | 9.187 | 9.377 | 303,683 | +0.13(+1.39%) |
Apr 28, 2005 | 9.226 | 9.354 | 9.137 | 9.248 | 368,861 | -0.02(-0.24%) |
Apr 27, 2005 | 9.282 | 9.449 | 9.109 | 9.271 | 328,393 | -0.07(-0.72%) |
Apr 26, 2005 | 9.438 | 9.494 | 9.293 | 9.338 | 199,292 | -0.09(-1.01%) |
Apr 25, 2005 | 9.388 | 9.438 | 9.354 | 9.433 | 177,089 | +0.07(+0.78%) |
Apr 22, 2005 | 9.410 | 9.477 | 9.338 | 9.360 | 328,035 | -0.06(-0.65%) |
Apr 21, 2005 | 9.382 | 9.494 | 9.287 | 9.421 | 390,706 | +0.12(+1.32%) |
Apr 20, 2005 | 9.449 | 9.449 | 9.232 | 9.299 | 398,763 | -0.16(-1.65%) |
Apr 19, 2005 | 9.444 | 9.539 | 9.421 | 9.455 | 295,984 | +0.06(+0.59%) |
Apr 18, 2005 | 9.382 | 9.567 | 9.332 | 9.399 | 352,924 | -0.02(-0.24%) |
Apr 15, 2005 | 9.578 | 9.606 | 9.405 | 9.421 | 217,019 | -0.15(-1.58%) |
Apr 14, 2005 | 9.650 | 9.684 | 9.522 | 9.572 | 275,392 | -0.09(-0.92%) |
Apr 13, 2005 | 9.745 | 9.745 | 9.589 | 9.662 | 254,084 | -0.03(-0.35%) |
Apr 12, 2005 | 9.505 | 9.740 | 9.444 | 9.695 | 265,902 | +0.18(+1.88%) |
Apr 11, 2005 | 9.550 | 9.595 | 9.438 | 9.516 | 243,878 | -0.03(-0.35%) |
Apr 08, 2005 | 9.606 | 9.606 | 9.489 | 9.550 | 420,430 | -0.07(-0.70%) |
Apr 07, 2005 | 9.550 | 9.667 | 9.500 | 9.617 | 148,797 | +0.06(+0.64%) |
Apr 06, 2005 | 9.600 | 9.667 | 9.500 | 9.556 | 263,216 | -0.01(-0.06%) |
Apr 05, 2005 | 9.662 | 9.662 | 9.444 | 9.561 | 399,659 | -0.15(-1.50%) |
Apr 04, 2005 | 9.382 | 9.717 | 9.382 | 9.706 | 263,932 | +0.21(+2.24%) |
Apr 01, 2005 | 9.617 | 9.623 | 9.282 | 9.494 | 1,186,085 | -0.28(-2.86%) |
Mar 31, 2005 | 9.874 | 9.896 | 9.712 | 9.773 | 309,771 | -0.06(-0.62%) |
Mar 30, 2005 | 9.729 | 9.863 | 9.729 | 9.835 | 280,406 | +0.20(+2.09%) |
Mar 29, 2005 | 9.751 | 9.818 | 9.600 | 9.634 | 275,213 | -0.12(-1.20%) |
Mar 28, 2005 | 9.639 | 9.790 | 9.623 | 9.751 | 197,501 | +0.13(+1.33%) |
Mar 24, 2005 | 9.673 | 9.762 | 9.617 | 9.623 | 221,674 | -0.05(-0.52%) |
Mar 23, 2005 | 9.807 | 9.807 | 9.650 | 9.673 | 386,050 | -0.13(-1.37%) |
Mar 22, 2005 | 9.868 | 9.935 | 9.779 | 9.807 | 208,245 | -0.03(-0.34%) |
Mar 21, 2005 | 9.941 | 9.986 | 9.818 | 9.840 | 255,158 | -0.10(-1.01%) |
Mar 18, 2005 | 10.04 | 10.04 | 9.779 | 9.941 | 730,918 | +0.01(+0.06%) |
Mar 17, 2005 | 9.913 | 9.986 | 9.846 | 9.935 | 156,855 | +0.05(+0.51%) |
Mar 16, 2005 | 9.952 | 10.01 | 9.857 | 9.885 | 153,990 | -0.06(-0.56%) |
Mar 15, 2005 | 10.03 | 10.19 | 9.935 | 9.941 | 327,856 | -0.03(-0.34%) |
Mar 14, 2005 | 9.812 | 10.00 | 9.812 | 9.974 | 146,470 | +0.12(+1.19%) |
Mar 11, 2005 | 9.941 | 10.00 | 9.757 | 9.857 | 393,929 | -0.12(-1.23%) |
Mar 10, 2005 | 9.913 | 10.01 | 9.840 | 9.980 | 345,941 | +0.00(+0.00%) |
Mar 09, 2005 | 10.08 | 10.08 | 9.896 | 9.980 | 281,301 | -0.16(-1.54%) |
Mar 08, 2005 | 10.13 | 10.22 | 10.05 | 10.14 | 173,328 | -0.05(-0.49%) |
Mar 07, 2005 | 10.11 | 10.26 | 10.11 | 10.19 | 218,809 | +0.02(+0.22%) |
Mar 04, 2005 | 10.05 | 10.19 | 10.05 | 10.16 | 161,869 | +0.14(+1.39%) |
Mar 03, 2005 | 10.05 | 10.11 | 9.924 | 10.02 | 298,670 | -0.02(-0.22%) |
Mar 02, 2005 | 9.997 | 10.16 | 9.941 | 10.05 | 207,529 | -0.06(-0.55%) |