Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.403 | 8.867 | 8.369 | 8.867 | 962,237 | +0.43(+5.08%) |
May 27, 2005 | 8.495 | 8.526 | 8.392 | 8.439 | 300,615 | -0.04(-0.53%) |
May 26, 2005 | 8.309 | 8.495 | 8.309 | 8.484 | 644,462 | +0.21(+2.49%) |
May 25, 2005 | 8.430 | 8.436 | 8.261 | 8.277 | 596,328 | -0.15(-1.78%) |
May 24, 2005 | 8.434 | 8.463 | 8.315 | 8.427 | 544,628 | -0.05(-0.61%) |
May 23, 2005 | 8.360 | 8.537 | 8.347 | 8.479 | 979,173 | +0.12(+1.42%) |
May 20, 2005 | 8.526 | 8.526 | 8.302 | 8.360 | 503,848 | -0.16(-1.92%) |
May 19, 2005 | 8.475 | 8.558 | 8.448 | 8.524 | 803,572 | +0.04(+0.45%) |
May 18, 2005 | 8.279 | 8.540 | 8.279 | 8.486 | 984,744 | +0.29(+3.56%) |
May 17, 2005 | 8.136 | 8.277 | 8.050 | 8.194 | 781,734 | +0.01(+0.08%) |
May 16, 2005 | 8.136 | 8.268 | 8.111 | 8.187 | 552,651 | +0.04(+0.50%) |
May 13, 2005 | 8.237 | 8.324 | 8.042 | 8.147 | 523,458 | -0.09(-1.14%) |
May 12, 2005 | 8.569 | 8.582 | 8.192 | 8.241 | 908,977 | -0.33(-3.82%) |
May 11, 2005 | 8.762 | 8.930 | 8.432 | 8.569 | 1,929,154 | +0.01(+0.10%) |
May 10, 2005 | 8.560 | 8.627 | 8.513 | 8.560 | 636,217 | -0.06(-0.65%) |
May 09, 2005 | 8.517 | 8.654 | 8.436 | 8.616 | 426,967 | +0.10(+1.21%) |
May 06, 2005 | 8.650 | 8.661 | 8.425 | 8.513 | 572,038 | -0.09(-1.07%) |
May 05, 2005 | 8.620 | 8.798 | 8.555 | 8.605 | 781,288 | -0.06(-0.65%) |
May 04, 2005 | 8.295 | 8.663 | 8.295 | 8.661 | 675,660 | +0.37(+4.52%) |
May 03, 2005 | 8.571 | 8.712 | 8.214 | 8.286 | 712,429 | -0.28(-3.27%) |
May 02, 2005 | 8.392 | 8.567 | 8.392 | 8.567 | 521,007 | +0.18(+2.14%) |
Apr 29, 2005 | 8.434 | 8.537 | 8.147 | 8.387 | 1,416,169 | -0.04(-0.53%) |
Apr 28, 2005 | 8.672 | 8.764 | 8.432 | 8.432 | 703,961 | -0.22(-2.52%) |
Apr 27, 2005 | 8.672 | 8.746 | 8.461 | 8.650 | 615,938 | -0.04(-0.44%) |
Apr 26, 2005 | 8.941 | 8.941 | 8.650 | 8.688 | 523,458 | -0.25(-2.84%) |
Apr 25, 2005 | 8.975 | 9.085 | 8.793 | 8.941 | 652,039 | -0.02(-0.23%) |
Apr 22, 2005 | 8.975 | 8.997 | 8.762 | 8.961 | 962,237 | -0.06(-0.62%) |
Apr 21, 2005 | 8.997 | 9.087 | 8.724 | 9.018 | 1,145,860 | +0.19(+2.11%) |
Apr 20, 2005 | 9.087 | 9.316 | 8.802 | 8.831 | 1,474,108 | +0.14(+1.60%) |
Apr 19, 2005 | 8.560 | 8.771 | 8.486 | 8.692 | 1,343,522 | +0.29(+3.44%) |
Apr 18, 2005 | 8.416 | 8.602 | 8.210 | 8.403 | 1,436,224 | +0.01(+0.13%) |
Apr 15, 2005 | 8.670 | 8.757 | 8.309 | 8.392 | 1,704,082 | -0.28(-3.18%) |
Apr 14, 2005 | 9.098 | 9.098 | 8.627 | 8.668 | 1,647,926 | -0.46(-5.09%) |
Apr 13, 2005 | 9.603 | 9.608 | 9.075 | 9.132 | 972,042 | -0.51(-5.28%) |
Apr 12, 2005 | 9.334 | 9.677 | 9.287 | 9.641 | 937,947 | +0.26(+2.73%) |
Apr 11, 2005 | 9.540 | 9.583 | 9.327 | 9.386 | 562,010 | -0.15(-1.60%) |
Apr 08, 2005 | 9.760 | 9.762 | 9.491 | 9.538 | 590,311 | -0.21(-2.19%) |
Apr 07, 2005 | 9.648 | 9.794 | 9.583 | 9.751 | 558,890 | +0.10(+1.07%) |
Apr 06, 2005 | 9.610 | 9.828 | 9.610 | 9.648 | 528,807 | +0.04(+0.44%) |
Apr 05, 2005 | 9.513 | 9.644 | 9.500 | 9.605 | 457,051 | +0.06(+0.66%) |
Apr 04, 2005 | 9.590 | 9.612 | 9.466 | 9.543 | 901,401 | -0.04(-0.44%) |
Apr 01, 2005 | 9.749 | 9.839 | 9.538 | 9.585 | 1,083,018 | -0.13(-1.34%) |
Mar 31, 2005 | 9.664 | 9.821 | 9.630 | 9.715 | 760,786 | +0.06(+0.65%) |
Mar 30, 2005 | 9.657 | 9.767 | 9.619 | 9.653 | 1,430,431 | -0.00(-0.05%) |
Mar 29, 2005 | 10.21 | 10.29 | 9.601 | 9.657 | 1,607,814 | -0.60(-5.82%) |
Mar 28, 2005 | 10.38 | 10.39 | 10.24 | 10.25 | 922,125 | -0.08(-0.76%) |
Mar 24, 2005 | 10.35 | 10.43 | 10.31 | 10.33 | 537,498 | +0.03(+0.33%) |
Mar 23, 2005 | 10.47 | 10.52 | 10.30 | 10.30 | 1,405,918 | -0.25(-2.36%) |
Mar 22, 2005 | 10.55 | 10.66 | 10.52 | 10.55 | 828,308 | -0.02(-0.15%) |
Mar 21, 2005 | 10.60 | 10.64 | 10.49 | 10.56 | 528,584 | -0.04(-0.38%) |
Mar 18, 2005 | 10.71 | 10.71 | 10.53 | 10.60 | 1,204,022 | -0.00(-0.04%) |
Mar 17, 2005 | 10.68 | 10.70 | 10.53 | 10.61 | 596,328 | -0.03(-0.27%) |
Mar 16, 2005 | 10.62 | 10.73 | 10.59 | 10.64 | 800,007 | -0.02(-0.19%) |
Mar 15, 2005 | 10.60 | 10.84 | 10.56 | 10.66 | 865,300 | +0.03(+0.25%) |
Mar 14, 2005 | 10.59 | 10.71 | 10.59 | 10.63 | 473,096 | +0.01(+0.06%) |
Mar 11, 2005 | 10.49 | 10.68 | 10.45 | 10.62 | 694,156 | +0.08(+0.75%) |
Mar 10, 2005 | 10.68 | 10.70 | 10.48 | 10.55 | 999,674 | -0.14(-1.30%) |
Mar 09, 2005 | 10.84 | 10.86 | 10.64 | 10.68 | 924,131 | -0.15(-1.41%) |
Mar 08, 2005 | 10.88 | 10.90 | 10.72 | 10.84 | 1,049,369 | -0.04(-0.41%) |
Mar 07, 2005 | 10.87 | 11.00 | 10.82 | 10.88 | 1,571,936 | -0.04(-0.35%) |
Mar 04, 2005 | 10.42 | 10.96 | 10.30 | 10.92 | 2,593,450 | +0.53(+5.12%) |
Mar 03, 2005 | 10.22 | 10.50 | 10.19 | 10.39 | 1,356,224 | +0.23(+2.30%) |
Mar 02, 2005 | 10.20 | 10.22 | 10.08 | 10.16 | 770,814 | -0.13(-1.22%) |