Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.060 | 9.174 | 9.049 | 9.144 | 449,822 | +0.04(+0.46%) |
May 27, 2005 | 9.083 | 9.142 | 8.971 | 9.102 | 152,027 | +0.02(+0.25%) |
May 26, 2005 | 8.956 | 9.079 | 8.900 | 9.079 | 140,713 | +0.18(+1.98%) |
May 25, 2005 | 8.927 | 8.980 | 8.902 | 8.902 | 137,076 | -0.08(-0.86%) |
May 24, 2005 | 8.999 | 9.005 | 8.929 | 8.979 | 107,643 | +0.02(+0.22%) |
May 23, 2005 | 8.902 | 9.014 | 8.849 | 8.959 | 208,621 | +0.02(+0.28%) |
May 20, 2005 | 8.864 | 8.967 | 8.771 | 8.935 | 125,193 | +0.07(+0.77%) |
May 19, 2005 | 8.929 | 8.963 | 8.862 | 8.866 | 134,054 | -0.09(-1.06%) |
May 18, 2005 | 8.794 | 8.980 | 8.735 | 8.961 | 183,178 | +0.25(+2.90%) |
May 17, 2005 | 8.726 | 8.794 | 8.591 | 8.709 | 234,313 | -0.07(-0.76%) |
May 16, 2005 | 8.633 | 8.775 | 8.578 | 8.775 | 182,939 | +0.18(+2.10%) |
May 13, 2005 | 8.720 | 8.722 | 8.562 | 8.595 | 186,755 | -0.12(-1.39%) |
May 12, 2005 | 8.733 | 8.916 | 8.690 | 8.716 | 279,905 | -0.10(-1.10%) |
May 11, 2005 | 8.766 | 8.889 | 8.720 | 8.813 | 296,778 | +0.02(+0.22%) |
May 10, 2005 | 8.781 | 8.859 | 8.762 | 8.794 | 571,696 | -0.06(-0.67%) |
May 09, 2005 | 8.716 | 8.853 | 8.665 | 8.853 | 342,125 | +0.13(+1.52%) |
May 06, 2005 | 8.716 | 8.739 | 8.612 | 8.720 | 205,302 | +0.07(+0.83%) |
May 05, 2005 | 8.849 | 8.849 | 8.589 | 8.648 | 290,640 | -0.17(-1.90%) |
May 04, 2005 | 8.598 | 8.817 | 8.598 | 8.815 | 382,856 | +0.20(+2.27%) |
May 03, 2005 | 8.503 | 8.665 | 8.503 | 8.619 | 507,231 | +0.03(+0.38%) |
May 02, 2005 | 8.346 | 8.587 | 8.317 | 8.587 | 319,570 | +0.20(+2.38%) |
Apr 29, 2005 | 8.179 | 8.408 | 8.142 | 8.388 | 317,991 | +0.19(+2.29%) |
Apr 28, 2005 | 8.443 | 8.473 | 8.142 | 8.199 | 343,367 | -0.32(-3.77%) |
Apr 27, 2005 | 7.960 | 8.579 | 7.960 | 8.521 | 513,529 | +0.49(+6.15%) |
Apr 26, 2005 | 8.502 | 8.606 | 7.960 | 8.027 | 825,977 | -0.57(-6.67%) |
Apr 25, 2005 | 8.435 | 8.610 | 8.340 | 8.600 | 251,768 | +0.22(+2.65%) |
Apr 22, 2005 | 8.604 | 8.604 | 8.300 | 8.378 | 220,893 | -0.20(-2.33%) |
Apr 21, 2005 | 8.422 | 8.578 | 8.420 | 8.578 | 396,234 | +0.22(+2.66%) |
Apr 20, 2005 | 8.623 | 8.665 | 8.342 | 8.355 | 368,481 | -0.33(-3.78%) |
Apr 19, 2005 | 8.570 | 8.735 | 8.560 | 8.684 | 302,286 | +0.12(+1.40%) |
Apr 18, 2005 | 8.460 | 8.616 | 8.386 | 8.564 | 275,607 | +0.11(+1.26%) |
Apr 15, 2005 | 8.621 | 8.655 | 8.367 | 8.458 | 346,352 | -0.16(-1.90%) |
Apr 14, 2005 | 8.756 | 8.762 | 8.617 | 8.621 | 254,247 | -0.10(-1.18%) |
Apr 13, 2005 | 8.866 | 8.887 | 8.657 | 8.724 | 183,018 | -0.14(-1.61%) |
Apr 12, 2005 | 8.627 | 8.881 | 8.602 | 8.866 | 216,669 | +0.21(+2.48%) |
Apr 11, 2005 | 8.686 | 8.771 | 8.642 | 8.652 | 242,996 | -0.06(-0.74%) |
Apr 08, 2005 | 8.961 | 8.961 | 8.684 | 8.716 | 398,168 | -0.24(-2.67%) |
Apr 07, 2005 | 8.992 | 9.001 | 8.872 | 8.956 | 321,483 | +0.00(+0.04%) |
Apr 06, 2005 | 8.809 | 9.018 | 8.809 | 8.952 | 730,519 | +0.12(+1.40%) |
Apr 05, 2005 | 8.859 | 8.921 | 8.777 | 8.828 | 216,395 | +0.00(+0.04%) |
Apr 04, 2005 | 8.682 | 8.861 | 8.650 | 8.825 | 458,523 | +0.16(+1.84%) |
Apr 01, 2005 | 8.756 | 8.834 | 8.597 | 8.665 | 520,598 | -0.12(-1.34%) |
Mar 31, 2005 | 8.825 | 8.860 | 8.716 | 8.783 | 500,827 | -0.06(-0.73%) |
Mar 30, 2005 | 8.730 | 8.862 | 8.730 | 8.847 | 248,388 | +0.11(+1.24%) |
Mar 29, 2005 | 8.861 | 8.912 | 8.730 | 8.739 | 381,335 | -0.05(-0.52%) |
Mar 28, 2005 | 8.762 | 8.872 | 8.761 | 8.785 | 169,306 | +0.01(+0.09%) |
Mar 24, 2005 | 8.739 | 8.866 | 8.739 | 8.777 | 124,803 | +0.04(+0.43%) |
Mar 23, 2005 | 8.739 | 8.794 | 8.735 | 8.739 | 166,513 | -0.02(-0.26%) |
Mar 22, 2005 | 8.768 | 8.866 | 8.739 | 8.762 | 309,500 | -0.02(-0.19%) |
Mar 21, 2005 | 8.792 | 8.847 | 8.731 | 8.779 | 189,924 | -0.06(-0.62%) |
Mar 18, 2005 | 8.832 | 8.883 | 8.726 | 8.834 | 625,060 | +0.00(+0.04%) |
Mar 17, 2005 | 8.881 | 8.935 | 8.798 | 8.830 | 246,317 | -0.06(-0.70%) |
Mar 16, 2005 | 8.881 | 8.935 | 8.866 | 8.893 | 229,178 | -0.01(-0.06%) |
Mar 15, 2005 | 8.973 | 9.032 | 8.889 | 8.899 | 339,817 | +0.01(+0.11%) |
Mar 14, 2005 | 8.861 | 8.988 | 8.857 | 8.889 | 216,706 | +0.08(+0.91%) |
Mar 11, 2005 | 8.768 | 8.874 | 8.720 | 8.809 | 164,073 | +0.05(+0.54%) |
Mar 10, 2005 | 8.733 | 8.834 | 8.705 | 8.762 | 447,282 | +0.01(+0.07%) |
Mar 09, 2005 | 8.828 | 8.853 | 8.737 | 8.756 | 188,352 | -0.09(-1.05%) |
Mar 08, 2005 | 8.982 | 8.982 | 8.836 | 8.849 | 281,897 | -0.10(-1.10%) |
Mar 07, 2005 | 8.997 | 9.060 | 8.946 | 8.948 | 349,908 | -0.05(-0.55%) |
Mar 04, 2005 | 8.893 | 9.024 | 8.834 | 8.997 | 590,285 | +0.16(+1.81%) |
Mar 03, 2005 | 8.933 | 8.942 | 8.838 | 8.838 | 264,880 | -0.07(-0.81%) |
Mar 02, 2005 | 8.889 | 8.954 | 8.840 | 8.910 | 1,659,564 | +0.03(+0.32%) |