Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.218 | 9.335 | 9.153 | 9.307 | 1,300,504 | +0.07(+0.79%) |
May 27, 2005 | 9.100 | 9.303 | 9.096 | 9.234 | 740,993 | +0.13(+1.47%) |
May 26, 2005 | 8.930 | 9.100 | 8.910 | 9.100 | 778,525 | +0.27(+3.03%) |
May 25, 2005 | 8.914 | 8.934 | 8.797 | 8.833 | 539,757 | -0.12(-1.31%) |
May 24, 2005 | 8.910 | 8.963 | 8.865 | 8.950 | 607,659 | -0.01(-0.14%) |
May 23, 2005 | 9.052 | 9.088 | 8.959 | 8.963 | 642,968 | -0.11(-1.25%) |
May 20, 2005 | 9.112 | 9.112 | 8.926 | 9.076 | 443,460 | -0.04(-0.44%) |
May 19, 2005 | 9.044 | 9.157 | 8.991 | 9.116 | 646,425 | +0.03(+0.36%) |
May 18, 2005 | 8.853 | 9.084 | 8.837 | 9.084 | 1,110,873 | +0.29(+3.27%) |
May 17, 2005 | 8.485 | 8.797 | 8.464 | 8.797 | 1,502,234 | +0.27(+3.18%) |
May 16, 2005 | 8.335 | 8.545 | 8.311 | 8.525 | 481,979 | +0.14(+1.69%) |
May 13, 2005 | 8.359 | 8.468 | 8.290 | 8.383 | 643,462 | -0.03(-0.34%) |
May 12, 2005 | 8.392 | 8.606 | 8.392 | 8.412 | 631,116 | +0.01(+0.14%) |
May 11, 2005 | 8.400 | 8.497 | 8.306 | 8.400 | 547,165 | -0.04(-0.53%) |
May 10, 2005 | 8.606 | 8.606 | 8.392 | 8.444 | 593,832 | -0.26(-3.02%) |
May 09, 2005 | 8.586 | 8.707 | 8.464 | 8.707 | 546,177 | +0.08(+0.93%) |
May 06, 2005 | 8.687 | 8.695 | 8.570 | 8.627 | 484,201 | -0.03(-0.37%) |
May 05, 2005 | 8.626 | 8.780 | 8.626 | 8.659 | 773,092 | +0.04(+0.47%) |
May 04, 2005 | 8.505 | 8.647 | 8.505 | 8.618 | 511,609 | +0.11(+1.29%) |
May 03, 2005 | 8.493 | 8.626 | 8.428 | 8.509 | 763,956 | +0.02(+0.19%) |
May 02, 2005 | 8.270 | 8.493 | 8.258 | 8.493 | 613,091 | +0.28(+3.35%) |
Apr 29, 2005 | 8.416 | 8.554 | 8.085 | 8.217 | 1,022,971 | -0.16(-1.89%) |
Apr 28, 2005 | 8.537 | 8.549 | 8.375 | 8.375 | 779,759 | -0.22(-2.59%) |
Apr 27, 2005 | 8.582 | 8.671 | 8.468 | 8.598 | 756,302 | -0.03(-0.38%) |
Apr 26, 2005 | 8.549 | 8.703 | 8.549 | 8.630 | 1,208,405 | +0.08(+0.95%) |
Apr 25, 2005 | 8.667 | 8.671 | 8.464 | 8.549 | 1,556,556 | -0.14(-1.59%) |
Apr 22, 2005 | 8.707 | 8.744 | 8.586 | 8.687 | 1,400,258 | -0.02(-0.19%) |
Apr 21, 2005 | 8.610 | 8.728 | 8.444 | 8.703 | 1,142,972 | +0.23(+2.72%) |
Apr 20, 2005 | 8.910 | 8.950 | 8.319 | 8.473 | 3,603,733 | +0.41(+5.07%) |
Apr 19, 2005 | 7.999 | 8.169 | 7.999 | 8.063 | 1,827,916 | +0.17(+2.10%) |
Apr 18, 2005 | 8.100 | 8.100 | 7.654 | 7.897 | 1,310,381 | -0.07(-0.91%) |
Apr 15, 2005 | 8.464 | 8.464 | 7.966 | 7.970 | 1,303,961 | -0.49(-5.84%) |
Apr 14, 2005 | 8.464 | 8.566 | 8.436 | 8.464 | 644,943 | -0.04(-0.43%) |
Apr 13, 2005 | 8.578 | 8.667 | 8.456 | 8.501 | 623,708 | -0.08(-0.90%) |
Apr 12, 2005 | 8.639 | 8.667 | 8.456 | 8.578 | 781,488 | -0.12(-1.35%) |
Apr 11, 2005 | 8.707 | 8.748 | 8.643 | 8.695 | 528,893 | -0.01(-0.14%) |
Apr 08, 2005 | 8.635 | 8.748 | 8.630 | 8.707 | 790,870 | +0.07(+0.84%) |
Apr 07, 2005 | 8.545 | 8.703 | 8.481 | 8.635 | 353,830 | +0.10(+1.14%) |
Apr 06, 2005 | 8.659 | 8.740 | 8.537 | 8.537 | 547,658 | -0.10(-1.17%) |
Apr 05, 2005 | 8.614 | 8.728 | 8.614 | 8.639 | 490,127 | +0.04(+0.52%) |
Apr 04, 2005 | 8.493 | 8.630 | 8.396 | 8.594 | 499,263 | +0.08(+0.95%) |
Apr 01, 2005 | 8.756 | 8.788 | 8.412 | 8.513 | 828,401 | -0.17(-1.91%) |
Mar 31, 2005 | 8.675 | 8.679 | 8.618 | 8.679 | 870,871 | -0.02(-0.19%) |
Mar 30, 2005 | 8.525 | 8.707 | 8.497 | 8.695 | 551,115 | +0.20(+2.38%) |
Mar 29, 2005 | 8.639 | 8.732 | 8.460 | 8.493 | 465,189 | -0.14(-1.64%) |
Mar 28, 2005 | 8.594 | 8.707 | 8.549 | 8.635 | 402,719 | +0.08(+0.95%) |
Mar 24, 2005 | 8.533 | 8.691 | 8.529 | 8.554 | 478,275 | +0.06(+0.72%) |
Mar 23, 2005 | 8.586 | 8.586 | 8.416 | 8.493 | 487,905 | -0.09(-1.08%) |
Mar 22, 2005 | 8.598 | 8.728 | 8.537 | 8.586 | 456,053 | -0.04(-0.52%) |
Mar 21, 2005 | 8.671 | 8.711 | 8.582 | 8.630 | 401,484 | -0.12(-1.39%) |
Mar 18, 2005 | 8.910 | 8.910 | 8.707 | 8.752 | 997,045 | -0.12(-1.32%) |
Mar 17, 2005 | 8.728 | 8.873 | 8.578 | 8.869 | 786,920 | +0.17(+1.96%) |
Mar 16, 2005 | 8.606 | 8.728 | 8.432 | 8.699 | 603,461 | +0.04(+0.51%) |
Mar 15, 2005 | 8.886 | 8.886 | 8.635 | 8.655 | 820,747 | -0.04(-0.42%) |
Mar 14, 2005 | 8.780 | 8.805 | 8.635 | 8.691 | 501,732 | +0.01(+0.14%) |
Mar 11, 2005 | 8.748 | 8.772 | 8.667 | 8.679 | 909,884 | -0.02(-0.28%) |
Mar 10, 2005 | 8.987 | 8.995 | 8.679 | 8.703 | 1,785,200 | -0.27(-2.98%) |
Mar 09, 2005 | 9.072 | 9.121 | 8.971 | 8.971 | 636,548 | -0.12(-1.29%) |
Mar 08, 2005 | 9.149 | 9.153 | 9.076 | 9.088 | 522,720 | -0.06(-0.62%) |
Mar 07, 2005 | 9.173 | 9.238 | 9.133 | 9.145 | 734,080 | -0.03(-0.35%) |
Mar 04, 2005 | 9.153 | 9.218 | 9.031 | 9.177 | 829,883 | +0.11(+1.21%) |
Mar 03, 2005 | 9.311 | 9.311 | 9.052 | 9.068 | 879,760 | -0.19(-2.01%) |
Mar 02, 2005 | 9.238 | 9.351 | 9.153 | 9.254 | 703,956 | +0.02(+0.18%) |