Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.630 | 9.890 | 9.630 | 9.730 | 282,489 | +0.06(+0.63%) |
May 27, 2005 | 9.525 | 9.708 | 9.476 | 9.669 | 280,677 | +0.15(+1.57%) |
May 26, 2005 | 9.581 | 9.652 | 9.498 | 9.520 | 311,662 | -0.03(-0.35%) |
May 25, 2005 | 9.603 | 9.647 | 9.503 | 9.553 | 262,739 | -0.08(-0.86%) |
May 24, 2005 | 9.614 | 9.669 | 9.553 | 9.636 | 340,836 | -0.06(-0.57%) |
May 23, 2005 | 9.492 | 9.708 | 9.487 | 9.691 | 327,970 | +0.17(+1.74%) |
May 20, 2005 | 9.592 | 9.680 | 9.520 | 9.525 | 361,311 | -0.07(-0.69%) |
May 19, 2005 | 9.630 | 9.708 | 9.570 | 9.592 | 307,676 | -0.01(-0.11%) |
May 18, 2005 | 9.547 | 9.614 | 9.459 | 9.603 | 258,752 | +0.12(+1.28%) |
May 17, 2005 | 9.371 | 9.547 | 9.272 | 9.481 | 214,358 | +0.05(+0.53%) |
May 16, 2005 | 9.156 | 9.437 | 9.128 | 9.432 | 219,613 | +0.28(+3.01%) |
May 13, 2005 | 9.365 | 9.454 | 9.117 | 9.156 | 194,426 | -0.18(-1.89%) |
May 12, 2005 | 9.448 | 9.575 | 9.327 | 9.332 | 207,110 | -0.12(-1.28%) |
May 11, 2005 | 9.349 | 9.520 | 9.349 | 9.454 | 256,034 | +0.10(+1.12%) |
May 10, 2005 | 9.332 | 9.387 | 9.327 | 9.349 | 274,698 | -0.03(-0.29%) |
May 09, 2005 | 9.249 | 9.382 | 9.238 | 9.376 | 183,917 | +0.07(+0.71%) |
May 06, 2005 | 9.327 | 9.360 | 9.227 | 9.310 | 258,209 | +0.04(+0.42%) |
May 05, 2005 | 9.266 | 9.344 | 9.233 | 9.272 | 216,352 | -0.05(-0.53%) |
May 04, 2005 | 9.216 | 9.321 | 9.178 | 9.321 | 180,112 | +0.10(+1.08%) |
May 03, 2005 | 9.222 | 9.283 | 9.156 | 9.222 | 251,323 | -0.06(-0.59%) |
May 02, 2005 | 9.255 | 9.321 | 9.112 | 9.277 | 316,011 | +0.01(+0.12%) |
Apr 29, 2005 | 9.117 | 9.272 | 9.078 | 9.266 | 307,314 | +0.13(+1.39%) |
Apr 28, 2005 | 9.117 | 9.244 | 9.029 | 9.139 | 373,270 | -0.02(-0.24%) |
Apr 27, 2005 | 9.172 | 9.338 | 9.001 | 9.161 | 332,319 | -0.07(-0.72%) |
Apr 26, 2005 | 9.327 | 9.382 | 9.183 | 9.227 | 201,674 | -0.09(-1.01%) |
Apr 25, 2005 | 9.277 | 9.327 | 9.244 | 9.321 | 179,206 | +0.07(+0.78%) |
Apr 22, 2005 | 9.299 | 9.365 | 9.227 | 9.249 | 331,957 | -0.06(-0.65%) |
Apr 21, 2005 | 9.272 | 9.382 | 9.178 | 9.310 | 395,377 | +0.12(+1.32%) |
Apr 20, 2005 | 9.338 | 9.338 | 9.123 | 9.189 | 403,531 | -0.15(-1.65%) |
Apr 19, 2005 | 9.332 | 9.426 | 9.310 | 9.343 | 299,522 | +0.06(+0.59%) |
Apr 18, 2005 | 9.272 | 9.454 | 9.222 | 9.288 | 357,143 | -0.02(-0.24%) |
Apr 15, 2005 | 9.465 | 9.492 | 9.294 | 9.310 | 219,613 | -0.15(-1.58%) |
Apr 14, 2005 | 9.536 | 9.570 | 9.410 | 9.459 | 278,684 | -0.09(-0.92%) |
Apr 13, 2005 | 9.630 | 9.630 | 9.476 | 9.547 | 257,121 | -0.03(-0.35%) |
Apr 12, 2005 | 9.393 | 9.625 | 9.332 | 9.581 | 269,081 | +0.18(+1.88%) |
Apr 11, 2005 | 9.437 | 9.481 | 9.327 | 9.404 | 246,793 | -0.03(-0.35%) |
Apr 08, 2005 | 9.492 | 9.492 | 9.376 | 9.437 | 425,456 | -0.07(-0.70%) |
Apr 07, 2005 | 9.437 | 9.553 | 9.387 | 9.503 | 150,576 | +0.06(+0.64%) |
Apr 06, 2005 | 9.487 | 9.553 | 9.387 | 9.443 | 266,363 | -0.01(-0.06%) |
Apr 05, 2005 | 9.547 | 9.547 | 9.332 | 9.448 | 404,437 | -0.14(-1.50%) |
Apr 04, 2005 | 9.272 | 9.603 | 9.272 | 9.592 | 267,087 | +0.21(+2.24%) |
Apr 01, 2005 | 9.503 | 9.509 | 9.172 | 9.382 | 1,200,264 | -0.28(-2.86%) |
Mar 31, 2005 | 9.757 | 9.779 | 9.597 | 9.658 | 313,474 | -0.06(-0.62%) |
Mar 30, 2005 | 9.614 | 9.746 | 9.614 | 9.719 | 283,758 | +0.20(+2.09%) |
Mar 29, 2005 | 9.636 | 9.702 | 9.487 | 9.520 | 278,503 | -0.12(-1.20%) |
Mar 28, 2005 | 9.525 | 9.674 | 9.509 | 9.636 | 199,862 | +0.13(+1.33%) |
Mar 24, 2005 | 9.559 | 9.647 | 9.503 | 9.509 | 224,324 | -0.05(-0.52%) |
Mar 23, 2005 | 9.691 | 9.691 | 9.536 | 9.559 | 390,665 | -0.13(-1.37%) |
Mar 22, 2005 | 9.752 | 9.818 | 9.663 | 9.691 | 210,734 | -0.03(-0.34%) |
Mar 21, 2005 | 9.823 | 9.868 | 9.702 | 9.724 | 258,209 | -0.10(-1.01%) |
Mar 18, 2005 | 9.917 | 9.917 | 9.663 | 9.823 | 739,655 | +0.01(+0.06%) |
Mar 17, 2005 | 9.796 | 9.868 | 9.730 | 9.818 | 158,730 | +0.05(+0.51%) |
Mar 16, 2005 | 9.834 | 9.895 | 9.741 | 9.768 | 155,831 | -0.06(-0.56%) |
Mar 15, 2005 | 9.912 | 10.07 | 9.818 | 9.823 | 331,776 | -0.03(-0.34%) |
Mar 14, 2005 | 9.697 | 9.884 | 9.697 | 9.857 | 148,221 | +0.12(+1.19%) |
Mar 11, 2005 | 9.823 | 9.884 | 9.641 | 9.741 | 398,638 | -0.12(-1.23%) |
Mar 10, 2005 | 9.796 | 9.890 | 9.724 | 9.862 | 350,077 | +0.00(+0.00%) |
Mar 09, 2005 | 9.961 | 9.961 | 9.779 | 9.862 | 284,664 | -0.15(-1.54%) |
Mar 08, 2005 | 10.01 | 10.10 | 9.928 | 10.02 | 175,401 | -0.05(-0.49%) |
Mar 07, 2005 | 9.989 | 10.14 | 9.989 | 10.07 | 221,425 | +0.02(+0.22%) |
Mar 04, 2005 | 9.934 | 10.07 | 9.934 | 10.04 | 163,804 | +0.14(+1.39%) |
Mar 03, 2005 | 9.934 | 9.995 | 9.807 | 9.906 | 302,240 | -0.02(-0.22%) |
Mar 02, 2005 | 9.879 | 10.04 | 9.823 | 9.928 | 210,010 | -0.06(-0.55%) |