Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.035 | 9.120 | 9.000 | 9.000 | 216,030 | -0.12(-1.26%) |
May 27, 2005 | 9.170 | 9.170 | 9.030 | 9.115 | 161,760 | -0.03(-0.27%) |
May 26, 2005 | 8.995 | 9.165 | 8.995 | 9.140 | 257,220 | +0.15(+1.61%) |
May 25, 2005 | 9.040 | 9.215 | 8.955 | 8.995 | 368,442 | -0.01(-0.06%) |
May 24, 2005 | 9.000 | 9.100 | 8.975 | 9.000 | 170,600 | +0.00(+0.00%) |
May 23, 2005 | 9.030 | 9.170 | 8.975 | 9.000 | 414,048 | -0.03(-0.33%) |
May 20, 2005 | 9.100 | 9.110 | 8.990 | 9.030 | 247,446 | -0.01(-0.06%) |
May 19, 2005 | 8.845 | 9.095 | 8.845 | 9.035 | 626,382 | +0.19(+2.15%) |
May 18, 2005 | 8.790 | 8.870 | 8.710 | 8.845 | 441,800 | +0.02(+0.26%) |
May 17, 2005 | 8.800 | 8.890 | 8.795 | 8.822 | 364,986 | -0.02(-0.26%) |
May 16, 2005 | 8.780 | 8.870 | 8.775 | 8.845 | 253,990 | +0.10(+1.09%) |
May 13, 2005 | 8.880 | 8.880 | 8.735 | 8.750 | 308,830 | -0.05(-0.62%) |
May 12, 2005 | 8.850 | 8.970 | 8.790 | 8.805 | 379,250 | -0.04(-0.51%) |
May 11, 2005 | 8.730 | 8.900 | 8.670 | 8.850 | 455,964 | +0.08(+0.91%) |
May 10, 2005 | 8.860 | 8.915 | 8.755 | 8.770 | 446,776 | -0.09(-1.02%) |
May 09, 2005 | 8.755 | 8.890 | 8.755 | 8.860 | 404,206 | +0.06(+0.74%) |
May 06, 2005 | 8.790 | 8.860 | 8.750 | 8.795 | 325,364 | -0.01(-0.11%) |
May 05, 2005 | 8.750 | 8.915 | 8.745 | 8.805 | 688,582 | +0.05(+0.63%) |
May 04, 2005 | 8.700 | 8.860 | 8.415 | 8.750 | 786,186 | +0.15(+1.74%) |
May 03, 2005 | 9.080 | 9.120 | 8.565 | 8.600 | 1,408,788 | -0.61(-6.57%) |
May 02, 2005 | 8.965 | 9.205 | 8.865 | 9.205 | 480,906 | +0.33(+3.72%) |
Apr 29, 2005 | 8.770 | 8.880 | 8.605 | 8.875 | 583,758 | +0.19(+2.19%) |
Apr 28, 2005 | 8.935 | 8.960 | 8.645 | 8.685 | 508,546 | -0.30(-3.34%) |
Apr 27, 2005 | 8.980 | 9.070 | 8.815 | 8.985 | 238,752 | -0.05(-0.61%) |
Apr 26, 2005 | 9.245 | 9.265 | 9.010 | 9.040 | 210,640 | -0.18(-1.95%) |
Apr 25, 2005 | 9.175 | 9.250 | 9.080 | 9.220 | 283,132 | +0.11(+1.21%) |
Apr 22, 2005 | 9.300 | 9.340 | 9.055 | 9.110 | 227,580 | -0.11(-1.19%) |
Apr 21, 2005 | 9.115 | 9.370 | 9.095 | 9.220 | 441,896 | +0.12(+1.32%) |
Apr 20, 2005 | 9.245 | 9.260 | 9.081 | 9.100 | 254,256 | -0.13(-1.46%) |
Apr 19, 2005 | 9.200 | 9.265 | 9.147 | 9.235 | 261,500 | +0.11(+1.21%) |
Apr 18, 2005 | 8.935 | 9.195 | 8.900 | 9.125 | 350,170 | +0.15(+1.73%) |
Apr 15, 2005 | 9.160 | 9.225 | 8.940 | 8.970 | 381,230 | -0.21(-2.23%) |
Apr 14, 2005 | 9.100 | 9.255 | 9.090 | 9.175 | 291,668 | +0.01(+0.11%) |
Apr 13, 2005 | 9.285 | 9.290 | 9.045 | 9.165 | 223,880 | -0.10(-1.08%) |
Apr 12, 2005 | 9.025 | 9.285 | 8.985 | 9.265 | 306,322 | +0.21(+2.32%) |
Apr 11, 2005 | 9.040 | 9.125 | 9.015 | 9.055 | 486,692 | -0.05(-0.55%) |
Apr 08, 2005 | 9.160 | 9.245 | 9.075 | 9.105 | 403,018 | +0.01(+0.05%) |
Apr 07, 2005 | 9.085 | 9.230 | 9.080 | 9.100 | 396,714 | -0.04(-0.44%) |
Apr 06, 2005 | 9.240 | 9.300 | 8.960 | 9.140 | 964,360 | -0.12(-1.24%) |
Apr 05, 2005 | 9.275 | 9.415 | 9.240 | 9.255 | 425,274 | -0.03(-0.38%) |
Apr 04, 2005 | 9.250 | 9.390 | 9.205 | 9.290 | 317,266 | -0.04(-0.38%) |
Apr 01, 2005 | 9.275 | 9.385 | 9.235 | 9.325 | 607,410 | +0.00(+0.05%) |
Mar 31, 2005 | 9.475 | 9.475 | 9.250 | 9.320 | 611,300 | -0.10(-1.06%) |
Mar 30, 2005 | 9.225 | 9.430 | 9.225 | 9.420 | 260,334 | +0.19(+2.06%) |
Mar 29, 2005 | 9.460 | 9.480 | 9.225 | 9.230 | 449,770 | -0.17(-1.81%) |
Mar 28, 2005 | 9.365 | 9.475 | 9.320 | 9.400 | 452,810 | +0.00(+0.03%) |
Mar 24, 2005 | 9.260 | 9.445 | 9.245 | 9.398 | 440,316 | +0.16(+1.70%) |
Mar 23, 2005 | 9.205 | 9.335 | 9.165 | 9.240 | 336,766 | -0.06(-0.65%) |
Mar 22, 2005 | 9.155 | 9.350 | 9.100 | 9.300 | 468,448 | +0.11(+1.14%) |
Mar 21, 2005 | 9.085 | 9.230 | 9.085 | 9.195 | 282,224 | +0.10(+1.04%) |
Mar 18, 2005 | 9.250 | 9.300 | 9.070 | 9.100 | 602,842 | -0.09(-0.98%) |
Mar 17, 2005 | 9.330 | 9.330 | 9.105 | 9.190 | 426,328 | -0.08(-0.86%) |
Mar 16, 2005 | 9.250 | 9.335 | 9.200 | 9.270 | 228,034 | -0.02(-0.16%) |
Mar 15, 2005 | 9.485 | 9.505 | 9.285 | 9.285 | 279,616 | -0.14(-1.54%) |
Mar 14, 2005 | 9.250 | 9.505 | 9.210 | 9.430 | 416,654 | +0.16(+1.73%) |
Mar 11, 2005 | 9.340 | 9.350 | 9.190 | 9.270 | 293,074 | -0.06(-0.64%) |
Mar 10, 2005 | 9.355 | 9.415 | 9.260 | 9.330 | 417,136 | +0.03(+0.27%) |
Mar 09, 2005 | 9.425 | 9.445 | 9.255 | 9.305 | 406,410 | -0.02(-0.16%) |
Mar 08, 2005 | 9.350 | 9.425 | 9.290 | 9.320 | 340,260 | -0.05(-0.59%) |
Mar 07, 2005 | 9.500 | 9.575 | 9.350 | 9.375 | 405,250 | -0.07(-0.74%) |
Mar 04, 2005 | 9.355 | 9.500 | 9.345 | 9.445 | 385,552 | +0.10(+1.02%) |
Mar 03, 2005 | 9.500 | 9.500 | 9.285 | 9.350 | 269,406 | -0.09(-0.90%) |
Mar 02, 2005 | 9.500 | 9.515 | 9.360 | 9.435 | 314,398 | -0.03(-0.26%) |