Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.785 | 8.785 | 8.728 | 8.738 | 444,317 | -0.12(-1.35%) |
May 27, 2005 | 8.791 | 8.874 | 8.791 | 8.858 | 275,829 | +0.05(+0.53%) |
May 26, 2005 | 8.765 | 8.827 | 8.765 | 8.812 | 232,317 | +0.05(+0.54%) |
May 25, 2005 | 8.765 | 8.791 | 8.738 | 8.765 | 159,287 | -0.06(-0.65%) |
May 24, 2005 | 8.853 | 8.869 | 8.775 | 8.822 | 259,728 | +0.02(+0.18%) |
May 23, 2005 | 8.770 | 8.806 | 8.718 | 8.806 | 638,873 | +0.18(+2.12%) |
May 20, 2005 | 8.598 | 8.655 | 8.598 | 8.624 | 275,062 | -0.08(-0.96%) |
May 19, 2005 | 8.692 | 8.733 | 8.645 | 8.707 | 178,455 | +0.07(+0.85%) |
May 18, 2005 | 8.561 | 8.686 | 8.519 | 8.634 | 738,931 | +0.14(+1.66%) |
May 17, 2005 | 8.452 | 8.504 | 8.410 | 8.493 | 300,364 | +0.04(+0.49%) |
May 16, 2005 | 8.467 | 8.509 | 8.425 | 8.452 | 778,226 | -0.08(-0.92%) |
May 13, 2005 | 8.603 | 8.671 | 8.504 | 8.530 | 241,326 | -0.11(-1.27%) |
May 12, 2005 | 8.738 | 8.738 | 8.629 | 8.639 | 598,045 | -0.09(-1.08%) |
May 11, 2005 | 8.723 | 8.785 | 8.707 | 8.733 | 232,701 | +0.02(+0.18%) |
May 10, 2005 | 8.665 | 8.759 | 8.665 | 8.718 | 191,489 | -0.02(-0.24%) |
May 09, 2005 | 8.660 | 8.759 | 8.660 | 8.738 | 249,377 | +0.04(+0.48%) |
May 06, 2005 | 8.702 | 8.754 | 8.660 | 8.697 | 321,832 | +0.03(+0.30%) |
May 05, 2005 | 8.728 | 8.738 | 8.639 | 8.671 | 497,988 | -0.03(-0.36%) |
May 04, 2005 | 8.624 | 8.733 | 8.592 | 8.702 | 649,032 | +0.02(+0.24%) |
May 03, 2005 | 8.686 | 8.738 | 8.650 | 8.681 | 419,015 | -0.08(-0.95%) |
May 02, 2005 | 8.812 | 8.843 | 8.765 | 8.765 | 355,185 | -0.02(-0.24%) |
Apr 29, 2005 | 8.765 | 8.817 | 8.728 | 8.785 | 296,914 | +0.08(+0.90%) |
Apr 28, 2005 | 8.791 | 8.801 | 8.686 | 8.707 | 276,212 | -0.06(-0.65%) |
Apr 27, 2005 | 8.733 | 8.775 | 8.702 | 8.765 | 631,014 | +0.06(+0.72%) |
Apr 26, 2005 | 8.832 | 8.832 | 8.702 | 8.702 | 655,358 | -0.17(-1.88%) |
Apr 25, 2005 | 8.843 | 8.869 | 8.801 | 8.869 | 176,346 | +0.04(+0.41%) |
Apr 22, 2005 | 8.791 | 8.869 | 8.791 | 8.832 | 449,876 | +0.01(+0.12%) |
Apr 21, 2005 | 8.791 | 8.827 | 8.749 | 8.822 | 974,316 | +0.17(+1.99%) |
Apr 20, 2005 | 8.733 | 8.733 | 8.634 | 8.650 | 1,283,689 | -0.10(-1.13%) |
Apr 19, 2005 | 8.634 | 8.754 | 8.613 | 8.749 | 402,339 | +0.22(+2.57%) |
Apr 18, 2005 | 8.493 | 8.577 | 8.467 | 8.530 | 548,016 | +0.01(+0.12%) |
Apr 15, 2005 | 8.582 | 8.676 | 8.519 | 8.519 | 894,001 | -0.18(-2.04%) |
Apr 14, 2005 | 8.848 | 8.848 | 8.681 | 8.697 | 766,725 | -0.25(-2.80%) |
Apr 13, 2005 | 9.031 | 9.057 | 8.947 | 8.947 | 519,648 | -0.12(-1.32%) |
Apr 12, 2005 | 8.989 | 9.067 | 8.921 | 9.067 | 615,872 | +0.07(+0.81%) |
Apr 11, 2005 | 8.963 | 9.015 | 8.931 | 8.994 | 357,293 | +0.03(+0.35%) |
Apr 08, 2005 | 8.978 | 9.036 | 8.921 | 8.963 | 378,187 | +0.08(+0.88%) |
Apr 07, 2005 | 8.947 | 8.947 | 8.853 | 8.885 | 342,342 | +0.06(+0.71%) |
Apr 06, 2005 | 8.853 | 8.911 | 8.801 | 8.822 | 329,691 | -0.10(-1.11%) |
Apr 05, 2005 | 8.895 | 8.963 | 8.848 | 8.921 | 533,065 | +0.07(+0.77%) |
Apr 04, 2005 | 8.827 | 8.869 | 8.791 | 8.853 | 320,874 | -0.06(-0.64%) |
Apr 01, 2005 | 8.947 | 8.989 | 8.858 | 8.911 | 380,870 | +0.06(+0.71%) |
Mar 31, 2005 | 8.905 | 8.947 | 8.843 | 8.848 | 250,527 | -0.02(-0.24%) |
Mar 30, 2005 | 8.827 | 8.885 | 8.817 | 8.869 | 255,894 | +0.10(+1.19%) |
Mar 29, 2005 | 8.827 | 8.885 | 8.738 | 8.765 | 879,817 | -0.13(-1.47%) |
Mar 28, 2005 | 8.937 | 8.937 | 8.869 | 8.895 | 349,626 | +0.06(+0.71%) |
Mar 24, 2005 | 8.895 | 8.963 | 8.817 | 8.832 | 1,062,106 | -0.09(-1.05%) |
Mar 23, 2005 | 8.947 | 9.025 | 8.869 | 8.926 | 2,057,315 | -0.28(-3.06%) |
Mar 22, 2005 | 9.297 | 9.401 | 9.156 | 9.208 | 660,725 | -0.16(-1.73%) |
Mar 21, 2005 | 9.443 | 9.443 | 9.323 | 9.370 | 683,152 | -0.09(-0.99%) |
Mar 18, 2005 | 9.448 | 9.464 | 9.417 | 9.464 | 746,790 | +0.04(+0.39%) |
Mar 17, 2005 | 9.417 | 9.432 | 9.376 | 9.427 | 709,604 | +0.02(+0.17%) |
Mar 16, 2005 | 9.396 | 9.448 | 9.380 | 9.411 | 555,875 | +0.06(+0.61%) |
Mar 15, 2005 | 9.385 | 9.406 | 9.338 | 9.354 | 394,096 | -0.03(-0.33%) |
Mar 14, 2005 | 9.385 | 9.406 | 9.338 | 9.385 | 431,474 | +0.05(+0.50%) |
Mar 11, 2005 | 9.370 | 9.422 | 9.323 | 9.338 | 491,087 | -0.05(-0.56%) |
Mar 10, 2005 | 9.406 | 9.411 | 9.312 | 9.391 | 575,235 | -0.05(-0.50%) |
Mar 09, 2005 | 9.453 | 9.500 | 9.406 | 9.438 | 549,358 | -0.07(-0.71%) |
Mar 08, 2005 | 9.542 | 9.542 | 9.479 | 9.505 | 615,872 | +0.07(+0.77%) |
Mar 07, 2005 | 9.438 | 9.458 | 9.427 | 9.432 | 1,301,132 | +0.02(+0.22%) |
Mar 04, 2005 | 9.364 | 9.464 | 9.338 | 9.411 | 1,096,800 | +0.15(+1.58%) |
Mar 03, 2005 | 9.245 | 9.281 | 9.208 | 9.265 | 450,451 | +0.07(+0.74%) |
Mar 02, 2005 | 9.203 | 9.250 | 9.156 | 9.198 | 450,259 | -0.01(-0.06%) |