Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.983 | 9.136 | 8.936 | 8.942 | 325,147 | -0.09(-0.98%) |
May 27, 2005 | 9.089 | 9.189 | 9.001 | 9.030 | 206,106 | -0.11(-1.22%) |
May 26, 2005 | 8.983 | 9.165 | 8.983 | 9.142 | 285,938 | +0.14(+1.57%) |
May 25, 2005 | 9.159 | 9.159 | 8.954 | 9.001 | 163,334 | -0.11(-1.16%) |
May 24, 2005 | 9.024 | 9.165 | 9.007 | 9.107 | 339,684 | +0.04(+0.39%) |
May 23, 2005 | 9.077 | 9.230 | 9.042 | 9.071 | 233,907 | -0.01(-0.06%) |
May 20, 2005 | 9.201 | 9.201 | 9.042 | 9.077 | 184,414 | -0.10(-1.09%) |
May 19, 2005 | 9.142 | 9.218 | 9.060 | 9.177 | 178,831 | -0.05(-0.51%) |
May 18, 2005 | 9.018 | 9.230 | 9.018 | 9.224 | 395,476 | +0.19(+2.08%) |
May 17, 2005 | 8.883 | 9.065 | 8.818 | 9.036 | 247,267 | +0.08(+0.85%) |
May 16, 2005 | 8.736 | 8.983 | 8.736 | 8.960 | 280,349 | +0.14(+1.60%) |
May 13, 2005 | 8.924 | 8.924 | 8.771 | 8.818 | 275,091 | -0.05(-0.53%) |
May 12, 2005 | 9.036 | 9.042 | 8.830 | 8.866 | 305,445 | -0.15(-1.63%) |
May 11, 2005 | 8.883 | 9.030 | 8.819 | 9.012 | 307,449 | +0.06(+0.72%) |
May 10, 2005 | 8.983 | 8.983 | 8.877 | 8.948 | 192,854 | -0.02(-0.20%) |
May 09, 2005 | 8.913 | 9.007 | 8.871 | 8.965 | 168,794 | +0.01(+0.16%) |
May 06, 2005 | 9.112 | 9.112 | 8.866 | 8.951 | 186,669 | -0.11(-1.20%) |
May 05, 2005 | 8.942 | 9.107 | 8.913 | 9.060 | 205,950 | +0.07(+0.78%) |
May 04, 2005 | 8.818 | 9.030 | 8.818 | 8.989 | 318,206 | +0.17(+1.90%) |
May 03, 2005 | 9.030 | 9.030 | 8.795 | 8.821 | 396,995 | -0.23(-2.50%) |
May 02, 2005 | 8.818 | 9.048 | 8.771 | 9.048 | 333,487 | +0.25(+2.81%) |
Apr 29, 2005 | 8.766 | 8.842 | 8.695 | 8.801 | 248,976 | +0.01(+0.13%) |
Apr 28, 2005 | 8.807 | 8.860 | 8.730 | 8.789 | 368,993 | -0.06(-0.73%) |
Apr 27, 2005 | 8.818 | 9.054 | 8.683 | 8.854 | 243,288 | +0.08(+0.87%) |
Apr 26, 2005 | 8.854 | 8.877 | 8.695 | 8.777 | 408,680 | -0.06(-0.67%) |
Apr 25, 2005 | 8.783 | 8.922 | 8.724 | 8.836 | 402,184 | +0.02(+0.20%) |
Apr 22, 2005 | 8.801 | 8.971 | 8.730 | 8.818 | 474,054 | +0.04(+0.47%) |
Apr 21, 2005 | 8.619 | 8.930 | 8.595 | 8.777 | 554,568 | +0.16(+1.84%) |
Apr 20, 2005 | 8.689 | 8.736 | 8.525 | 8.619 | 505,122 | +0.01(+0.07%) |
Apr 19, 2005 | 8.619 | 8.677 | 8.578 | 8.613 | 272,873 | +0.02(+0.21%) |
Apr 18, 2005 | 8.389 | 8.666 | 8.313 | 8.595 | 402,295 | +0.19(+2.20%) |
Apr 15, 2005 | 8.583 | 8.589 | 8.336 | 8.410 | 420,041 | -0.11(-1.34%) |
Apr 14, 2005 | 8.583 | 8.654 | 8.489 | 8.525 | 327,411 | +0.02(+0.28%) |
Apr 13, 2005 | 8.724 | 8.730 | 8.495 | 8.501 | 209,905 | -0.21(-2.36%) |
Apr 12, 2005 | 8.536 | 8.777 | 8.454 | 8.707 | 359,604 | +0.09(+1.09%) |
Apr 11, 2005 | 8.654 | 8.742 | 8.560 | 8.613 | 256,139 | -0.07(-0.81%) |
Apr 08, 2005 | 8.795 | 8.830 | 8.654 | 8.683 | 237,539 | -0.10(-1.14%) |
Apr 07, 2005 | 8.824 | 8.848 | 8.707 | 8.783 | 211,585 | -0.02(-0.20%) |
Apr 06, 2005 | 8.760 | 8.913 | 8.719 | 8.801 | 473,818 | +0.09(+1.08%) |
Apr 05, 2005 | 8.677 | 8.783 | 8.648 | 8.707 | 606,599 | +0.09(+1.09%) |
Apr 04, 2005 | 8.636 | 8.736 | 8.489 | 8.613 | 401,436 | +0.04(+0.48%) |
Apr 01, 2005 | 8.742 | 8.818 | 8.530 | 8.572 | 447,565 | -0.19(-2.15%) |
Mar 31, 2005 | 8.848 | 8.848 | 8.636 | 8.760 | 454,729 | -0.09(-1.00%) |
Mar 30, 2005 | 8.619 | 8.848 | 8.619 | 8.848 | 354,317 | +0.18(+2.03%) |
Mar 29, 2005 | 8.707 | 8.842 | 8.595 | 8.672 | 529,446 | -0.06(-0.67%) |
Mar 28, 2005 | 8.713 | 8.848 | 8.713 | 8.730 | 535,565 | +0.00(+0.00%) |
Mar 24, 2005 | 8.789 | 8.877 | 8.707 | 8.730 | 439,150 | -0.05(-0.54%) |
Mar 23, 2005 | 8.848 | 8.866 | 8.777 | 8.777 | 261,477 | -0.10(-1.13%) |
Mar 22, 2005 | 8.848 | 9.018 | 8.795 | 8.877 | 281,313 | +0.00(+0.00%) |
Mar 21, 2005 | 9.018 | 9.018 | 8.871 | 8.877 | 325,251 | -0.11(-1.24%) |
Mar 18, 2005 | 8.995 | 9.001 | 8.701 | 8.989 | 1,051,521 | +0.06(+0.72%) |
Mar 17, 2005 | 8.989 | 9.054 | 8.918 | 8.924 | 445,347 | -0.02(-0.26%) |
Mar 16, 2005 | 8.848 | 8.989 | 8.777 | 8.948 | 535,542 | +0.10(+1.13%) |
Mar 15, 2005 | 8.924 | 8.971 | 8.818 | 8.848 | 205,933 | -0.03(-0.33%) |
Mar 14, 2005 | 8.848 | 8.936 | 8.824 | 8.877 | 229,935 | +0.00(+0.00%) |
Mar 11, 2005 | 8.871 | 8.907 | 8.795 | 8.877 | 371,677 | +0.04(+0.47%) |
Mar 10, 2005 | 8.877 | 8.995 | 8.824 | 8.836 | 318,411 | -0.05(-0.60%) |
Mar 09, 2005 | 9.248 | 9.248 | 8.883 | 8.889 | 300,056 | -0.12(-1.37%) |
Mar 08, 2005 | 8.965 | 9.124 | 8.930 | 9.012 | 622,418 | +0.01(+0.07%) |
Mar 07, 2005 | 9.224 | 9.236 | 9.007 | 9.007 | 628,582 | -0.19(-2.05%) |
Mar 04, 2005 | 8.948 | 9.230 | 8.924 | 9.195 | 607,497 | +0.17(+1.89%) |
Mar 03, 2005 | 8.965 | 9.130 | 8.965 | 9.024 | 400,854 | +0.05(+0.59%) |
Mar 02, 2005 | 8.995 | 9.107 | 8.907 | 8.971 | 530,756 | -0.01(-0.07%) |