Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.751 | 10.01 | 9.751 | 9.852 | 278,986 | +0.06(+0.63%) |
May 27, 2005 | 9.645 | 9.829 | 9.595 | 9.790 | 277,196 | +0.15(+1.57%) |
May 26, 2005 | 9.701 | 9.774 | 9.617 | 9.639 | 307,797 | -0.03(-0.35%) |
May 25, 2005 | 9.723 | 9.768 | 9.623 | 9.673 | 259,480 | -0.08(-0.86%) |
May 24, 2005 | 9.734 | 9.790 | 9.673 | 9.757 | 336,608 | -0.06(-0.57%) |
May 23, 2005 | 9.612 | 9.829 | 9.606 | 9.813 | 323,903 | +0.17(+1.74%) |
May 20, 2005 | 9.712 | 9.802 | 9.639 | 9.645 | 356,830 | -0.07(-0.69%) |
May 19, 2005 | 9.751 | 9.829 | 9.690 | 9.712 | 303,860 | -0.01(-0.11%) |
May 18, 2005 | 9.667 | 9.734 | 9.578 | 9.723 | 255,543 | +0.12(+1.28%) |
May 17, 2005 | 9.489 | 9.667 | 9.388 | 9.600 | 211,700 | +0.05(+0.53%) |
May 16, 2005 | 9.271 | 9.556 | 9.243 | 9.550 | 216,889 | +0.28(+3.01%) |
May 13, 2005 | 9.483 | 9.572 | 9.232 | 9.271 | 192,015 | -0.18(-1.89%) |
May 12, 2005 | 9.567 | 9.695 | 9.444 | 9.449 | 204,542 | -0.12(-1.28%) |
May 11, 2005 | 9.466 | 9.639 | 9.466 | 9.572 | 252,859 | +0.11(+1.12%) |
May 10, 2005 | 9.449 | 9.505 | 9.444 | 9.466 | 271,291 | -0.03(-0.29%) |
May 09, 2005 | 9.366 | 9.500 | 9.354 | 9.494 | 181,636 | +0.07(+0.71%) |
May 06, 2005 | 9.444 | 9.477 | 9.343 | 9.427 | 255,006 | +0.04(+0.42%) |
May 05, 2005 | 9.382 | 9.461 | 9.349 | 9.388 | 213,668 | -0.05(-0.53%) |
May 04, 2005 | 9.332 | 9.438 | 9.293 | 9.438 | 177,878 | +0.10(+1.08%) |
May 03, 2005 | 9.338 | 9.399 | 9.271 | 9.338 | 248,206 | -0.06(-0.59%) |
May 02, 2005 | 9.371 | 9.438 | 9.226 | 9.394 | 312,092 | +0.01(+0.12%) |
Apr 29, 2005 | 9.232 | 9.388 | 9.192 | 9.382 | 303,502 | +0.13(+1.39%) |
Apr 28, 2005 | 9.232 | 9.360 | 9.142 | 9.254 | 368,641 | -0.02(-0.24%) |
Apr 27, 2005 | 9.287 | 9.455 | 9.114 | 9.276 | 328,198 | -0.07(-0.72%) |
Apr 26, 2005 | 9.444 | 9.500 | 9.299 | 9.343 | 199,173 | -0.10(-1.01%) |
Apr 25, 2005 | 9.394 | 9.444 | 9.360 | 9.438 | 176,983 | +0.07(+0.78%) |
Apr 22, 2005 | 9.416 | 9.483 | 9.343 | 9.366 | 327,840 | -0.06(-0.65%) |
Apr 21, 2005 | 9.388 | 9.500 | 9.293 | 9.427 | 390,473 | +0.12(+1.32%) |
Apr 20, 2005 | 9.455 | 9.455 | 9.237 | 9.304 | 398,526 | -0.16(-1.65%) |
Apr 19, 2005 | 9.449 | 9.544 | 9.427 | 9.461 | 295,807 | +0.06(+0.59%) |
Apr 18, 2005 | 9.388 | 9.572 | 9.338 | 9.405 | 352,714 | -0.02(-0.24%) |
Apr 15, 2005 | 9.584 | 9.612 | 9.410 | 9.427 | 216,889 | -0.15(-1.58%) |
Apr 14, 2005 | 9.656 | 9.690 | 9.528 | 9.578 | 275,228 | -0.09(-0.92%) |
Apr 13, 2005 | 9.751 | 9.751 | 9.595 | 9.667 | 253,933 | -0.03(-0.35%) |
Apr 12, 2005 | 9.511 | 9.746 | 9.449 | 9.701 | 265,743 | +0.18(+1.88%) |
Apr 11, 2005 | 9.556 | 9.600 | 9.444 | 9.522 | 243,732 | -0.03(-0.35%) |
Apr 08, 2005 | 9.612 | 9.612 | 9.494 | 9.556 | 420,179 | -0.07(-0.70%) |
Apr 07, 2005 | 9.556 | 9.673 | 9.505 | 9.623 | 148,709 | +0.06(+0.64%) |
Apr 06, 2005 | 9.606 | 9.673 | 9.505 | 9.561 | 263,059 | -0.01(-0.06%) |
Apr 05, 2005 | 9.667 | 9.667 | 9.449 | 9.567 | 399,421 | -0.15(-1.50%) |
Apr 04, 2005 | 9.388 | 9.723 | 9.388 | 9.712 | 263,775 | +0.21(+2.24%) |
Apr 01, 2005 | 9.623 | 9.628 | 9.287 | 9.500 | 1,185,378 | -0.28(-2.86%) |
Mar 31, 2005 | 9.880 | 9.902 | 9.718 | 9.779 | 309,587 | -0.06(-0.62%) |
Mar 30, 2005 | 9.734 | 9.869 | 9.734 | 9.841 | 280,239 | +0.20(+2.09%) |
Mar 29, 2005 | 9.757 | 9.824 | 9.606 | 9.639 | 275,049 | -0.12(-1.20%) |
Mar 28, 2005 | 9.645 | 9.796 | 9.628 | 9.757 | 197,384 | +0.13(+1.33%) |
Mar 24, 2005 | 9.679 | 9.768 | 9.623 | 9.628 | 221,542 | -0.05(-0.52%) |
Mar 23, 2005 | 9.813 | 9.813 | 9.656 | 9.679 | 385,820 | -0.13(-1.37%) |
Mar 22, 2005 | 9.874 | 9.941 | 9.785 | 9.813 | 208,121 | -0.03(-0.34%) |
Mar 21, 2005 | 9.947 | 9.992 | 9.824 | 9.846 | 255,006 | -0.10(-1.01%) |
Mar 18, 2005 | 10.04 | 10.04 | 9.785 | 9.947 | 730,482 | +0.01(+0.06%) |
Mar 17, 2005 | 9.919 | 9.992 | 9.852 | 9.941 | 156,762 | +0.05(+0.51%) |
Mar 16, 2005 | 9.958 | 10.02 | 9.863 | 9.891 | 153,898 | -0.06(-0.56%) |
Mar 15, 2005 | 10.04 | 10.19 | 9.941 | 9.947 | 327,661 | -0.03(-0.34%) |
Mar 14, 2005 | 9.818 | 10.01 | 9.818 | 9.980 | 146,382 | +0.12(+1.19%) |
Mar 11, 2005 | 9.947 | 10.01 | 9.762 | 9.863 | 393,694 | -0.12(-1.23%) |
Mar 10, 2005 | 9.919 | 10.01 | 9.846 | 9.986 | 345,735 | +0.00(+0.00%) |
Mar 09, 2005 | 10.09 | 10.09 | 9.902 | 9.986 | 281,133 | -0.16(-1.54%) |
Mar 08, 2005 | 10.14 | 10.23 | 10.05 | 10.14 | 173,225 | -0.05(-0.49%) |
Mar 07, 2005 | 10.11 | 10.27 | 10.11 | 10.19 | 218,679 | +0.02(+0.22%) |
Mar 04, 2005 | 10.06 | 10.20 | 10.06 | 10.17 | 161,772 | +0.14(+1.39%) |
Mar 03, 2005 | 10.06 | 10.12 | 9.930 | 10.03 | 298,492 | -0.02(-0.22%) |
Mar 02, 2005 | 10.00 | 10.17 | 9.947 | 10.05 | 207,405 | -0.06(-0.55%) |