Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.662 | 9.778 | 9.533 | 9.658 | 1,904,298 | -0.01(-0.09%) |
May 27, 2005 | 9.707 | 9.844 | 9.591 | 9.667 | 2,252,728 | -0.10(-1.05%) |
May 26, 2005 | 9.551 | 9.787 | 9.444 | 9.769 | 4,489,129 | +0.35(+3.73%) |
May 25, 2005 | 9.556 | 9.680 | 9.387 | 9.418 | 2,654,389 | -0.20(-2.12%) |
May 24, 2005 | 9.711 | 9.756 | 9.556 | 9.622 | 2,526,900 | -0.16(-1.64%) |
May 23, 2005 | 9.996 | 10.04 | 9.733 | 9.782 | 3,809,382 | -0.26(-2.57%) |
May 20, 2005 | 10.37 | 10.42 | 9.978 | 10.04 | 3,886,662 | -0.11(-1.09%) |
May 19, 2005 | 9.916 | 10.18 | 9.831 | 10.15 | 4,088,910 | +0.20(+1.96%) |
May 18, 2005 | 9.627 | 10.04 | 9.622 | 9.956 | 9,293,850 | +0.51(+5.41%) |
May 17, 2005 | 9.316 | 9.573 | 9.204 | 9.444 | 3,292,926 | +0.11(+1.14%) |
May 16, 2005 | 9.116 | 9.373 | 9.116 | 9.338 | 1,896,096 | +0.15(+1.60%) |
May 13, 2005 | 9.298 | 9.387 | 9.071 | 9.191 | 1,727,937 | -0.10(-1.10%) |
May 12, 2005 | 9.200 | 9.378 | 9.120 | 9.293 | 2,225,505 | +0.12(+1.26%) |
May 11, 2005 | 9.378 | 9.378 | 8.920 | 9.178 | 2,384,106 | -0.02(-0.24%) |
May 10, 2005 | 9.324 | 9.378 | 9.156 | 9.200 | 1,886,064 | -0.12(-1.24%) |
May 09, 2005 | 9.280 | 9.404 | 9.169 | 9.316 | 1,677,928 | +0.12(+1.26%) |
May 06, 2005 | 9.289 | 9.360 | 9.044 | 9.200 | 1,363,660 | -0.08(-0.91%) |
May 05, 2005 | 9.227 | 9.471 | 9.222 | 9.284 | 1,844,268 | -0.03(-0.33%) |
May 04, 2005 | 9.240 | 9.422 | 9.187 | 9.316 | 3,584,172 | +0.05(+0.53%) |
May 03, 2005 | 8.969 | 9.324 | 8.956 | 9.267 | 4,525,560 | +0.32(+3.58%) |
May 02, 2005 | 9.000 | 9.196 | 8.911 | 8.947 | 3,576,706 | +0.04(+0.40%) |
Apr 29, 2005 | 8.840 | 8.991 | 8.622 | 8.911 | 3,252,136 | +0.07(+0.75%) |
Apr 28, 2005 | 8.889 | 9.249 | 8.756 | 8.844 | 4,650,814 | +0.08(+0.86%) |
Apr 27, 2005 | 8.556 | 8.867 | 8.498 | 8.769 | 2,923,365 | +0.20(+2.33%) |
Apr 26, 2005 | 8.720 | 8.840 | 8.556 | 8.569 | 2,423,919 | -0.26(-2.97%) |
Apr 25, 2005 | 9.031 | 9.067 | 8.747 | 8.831 | 3,072,225 | -0.05(-0.55%) |
Apr 22, 2005 | 9.142 | 9.258 | 8.778 | 8.880 | 3,702,153 | -0.34(-3.71%) |
Apr 21, 2005 | 8.889 | 9.244 | 8.796 | 9.222 | 6,082,287 | +0.57(+6.57%) |
Apr 20, 2005 | 8.778 | 8.844 | 8.547 | 8.653 | 2,774,043 | -0.02(-0.26%) |
Apr 19, 2005 | 8.889 | 8.889 | 8.551 | 8.676 | 2,176,444 | -0.01(-0.10%) |
Apr 18, 2005 | 8.511 | 8.796 | 8.444 | 8.684 | 2,562,268 | +0.19(+2.20%) |
Apr 15, 2005 | 8.424 | 8.751 | 8.378 | 8.498 | 1,996,770 | +0.00(+0.05%) |
Apr 14, 2005 | 8.889 | 9.004 | 8.400 | 8.493 | 3,355,315 | -0.41(-4.59%) |
Apr 13, 2005 | 8.947 | 9.036 | 8.818 | 8.902 | 3,490,200 | -0.13(-1.43%) |
Apr 12, 2005 | 9.000 | 9.067 | 8.733 | 9.031 | 2,473,554 | -0.01(-0.10%) |
Apr 11, 2005 | 9.009 | 9.124 | 9.000 | 9.040 | 2,501,499 | -0.01(-0.10%) |
Apr 08, 2005 | 8.978 | 9.178 | 8.956 | 9.049 | 5,097,964 | +0.20(+2.21%) |
Apr 07, 2005 | 8.644 | 8.889 | 8.533 | 8.853 | 2,897,194 | +0.18(+2.05%) |
Apr 06, 2005 | 8.729 | 8.942 | 8.636 | 8.676 | 4,987,591 | +0.04(+0.41%) |
Apr 05, 2005 | 8.253 | 8.787 | 8.253 | 8.640 | 4,487,566 | +0.38(+4.63%) |
Apr 04, 2005 | 8.111 | 8.369 | 8.036 | 8.258 | 2,857,255 | +0.08(+0.98%) |
Apr 01, 2005 | 8.427 | 8.489 | 8.027 | 8.178 | 3,025,650 | -0.28(-3.36%) |
Mar 31, 2005 | 8.529 | 8.533 | 8.373 | 8.462 | 3,030,342 | -0.14(-1.60%) |
Mar 30, 2005 | 8.222 | 8.604 | 8.200 | 8.600 | 7,796,635 | +0.52(+6.44%) |
Mar 29, 2005 | 8.120 | 8.178 | 8.018 | 8.080 | 2,457,006 | -0.10(-1.25%) |
Mar 28, 2005 | 8.040 | 8.213 | 7.951 | 8.182 | 3,112,104 | +0.24(+3.08%) |
Mar 24, 2005 | 8.147 | 8.196 | 7.920 | 7.938 | 2,394,675 | -0.22(-2.67%) |
Mar 23, 2005 | 7.804 | 8.240 | 7.791 | 8.156 | 7,725,343 | +0.37(+4.80%) |
Mar 22, 2005 | 7.747 | 7.889 | 7.729 | 7.782 | 3,079,242 | +0.05(+0.63%) |
Mar 21, 2005 | 7.667 | 7.764 | 7.587 | 7.733 | 2,304,609 | +0.01(+0.17%) |
Mar 18, 2005 | 7.689 | 7.778 | 7.582 | 7.720 | 3,110,406 | +0.04(+0.52%) |
Mar 17, 2005 | 7.769 | 7.769 | 7.622 | 7.680 | 3,280,960 | -0.07(-0.86%) |
Mar 16, 2005 | 7.956 | 8.062 | 7.671 | 7.747 | 5,455,402 | -0.25(-3.17%) |
Mar 15, 2005 | 8.218 | 8.284 | 7.951 | 8.000 | 4,899,531 | -0.22(-2.65%) |
Mar 14, 2005 | 8.151 | 8.284 | 8.067 | 8.218 | 3,731,095 | +0.14(+1.71%) |
Mar 11, 2005 | 8.067 | 8.151 | 7.942 | 8.080 | 6,396,222 | +0.08(+1.00%) |
Mar 10, 2005 | 7.889 | 8.298 | 7.889 | 8.000 | 9,686,073 | -0.28(-3.38%) |
Mar 09, 2005 | 8.480 | 8.529 | 8.258 | 8.280 | 3,474,166 | -0.23(-2.66%) |
Mar 08, 2005 | 8.649 | 8.800 | 8.453 | 8.507 | 2,078,008 | -0.12(-1.44%) |
Mar 07, 2005 | 8.662 | 8.816 | 8.484 | 8.631 | 1,836,340 | +0.03(+0.36%) |
Mar 04, 2005 | 8.480 | 8.747 | 8.422 | 8.600 | 4,521,235 | +0.32(+3.86%) |
Mar 03, 2005 | 8.191 | 8.413 | 8.187 | 8.280 | 3,024,882 | +0.08(+0.98%) |
Mar 02, 2005 | 8.316 | 8.467 | 8.156 | 8.200 | 2,703,127 | -0.17(-2.07%) |