Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.633 | 9.954 | 9.509 | 9.954 | 555,249 | +0.48(+5.08%) |
May 27, 2005 | 9.202 | 9.560 | 9.197 | 9.472 | 140,392 | +0.29(+3.20%) |
May 26, 2005 | 9.220 | 9.427 | 9.179 | 9.179 | 79,134 | +0.01(+0.10%) |
May 25, 2005 | 9.174 | 9.358 | 9.096 | 9.170 | 161,756 | +0.03(+0.35%) |
May 24, 2005 | 9.165 | 9.165 | 8.922 | 9.138 | 576,613 | -0.04(-0.40%) |
May 23, 2005 | 9.234 | 9.234 | 8.945 | 9.174 | 604,517 | -0.06(-0.70%) |
May 20, 2005 | 9.321 | 9.326 | 9.000 | 9.238 | 289,287 | -0.12(-1.27%) |
May 19, 2005 | 9.376 | 9.445 | 9.229 | 9.358 | 190,097 | +0.07(+0.79%) |
May 18, 2005 | 9.518 | 9.518 | 9.284 | 9.284 | 602,773 | -0.00(-0.05%) |
May 17, 2005 | 9.601 | 9.633 | 9.105 | 9.289 | 1,710,873 | -0.31(-3.25%) |
May 16, 2005 | 9.601 | 9.670 | 9.564 | 9.601 | 391,094 | +0.00(+0.00%) |
May 13, 2005 | 9.816 | 9.876 | 9.578 | 9.601 | 463,688 | -0.18(-1.88%) |
May 12, 2005 | 10.09 | 10.13 | 9.780 | 9.784 | 419,652 | -0.33(-3.22%) |
May 11, 2005 | 10.11 | 10.21 | 9.830 | 10.11 | 398,070 | -0.08(-0.81%) |
May 10, 2005 | 10.28 | 10.32 | 10.09 | 10.19 | 127,094 | -0.04(-0.36%) |
May 09, 2005 | 10.16 | 10.36 | 10.16 | 10.23 | 351,200 | +0.17(+1.64%) |
May 06, 2005 | 10.65 | 10.71 | 10.06 | 10.06 | 422,486 | -0.47(-4.44%) |
May 05, 2005 | 10.49 | 10.95 | 10.47 | 10.53 | 813,798 | +0.32(+3.10%) |
May 04, 2005 | 9.638 | 10.27 | 9.633 | 10.22 | 543,477 | +1.01(+10.96%) |
May 03, 2005 | 9.307 | 9.307 | 9.069 | 9.206 | 235,877 | -0.10(-1.08%) |
May 02, 2005 | 9.105 | 9.335 | 9.105 | 9.307 | 318,935 | +0.09(+0.95%) |
Apr 29, 2005 | 9.151 | 9.312 | 9.064 | 9.220 | 365,152 | +0.06(+0.70%) |
Apr 28, 2005 | 9.266 | 9.440 | 8.940 | 9.156 | 367,768 | -0.22(-2.40%) |
Apr 27, 2005 | 9.610 | 9.679 | 9.303 | 9.381 | 473,280 | -0.26(-2.67%) |
Apr 26, 2005 | 9.546 | 9.821 | 9.546 | 9.638 | 212,333 | -0.14(-1.41%) |
Apr 25, 2005 | 9.472 | 9.784 | 9.459 | 9.775 | 288,633 | +0.19(+1.96%) |
Apr 22, 2005 | 9.821 | 9.839 | 9.587 | 9.587 | 382,156 | -0.26(-2.61%) |
Apr 21, 2005 | 9.679 | 9.844 | 9.679 | 9.844 | 237,621 | +0.23(+2.43%) |
Apr 20, 2005 | 9.871 | 9.871 | 9.583 | 9.610 | 186,827 | -0.30(-3.01%) |
Apr 19, 2005 | 9.862 | 9.954 | 9.564 | 9.908 | 467,612 | +0.36(+3.80%) |
Apr 18, 2005 | 9.789 | 9.789 | 9.523 | 9.546 | 77,826 | -0.13(-1.33%) |
Apr 15, 2005 | 9.766 | 9.794 | 9.541 | 9.674 | 186,827 | -0.09(-0.94%) |
Apr 14, 2005 | 10.26 | 10.26 | 9.752 | 9.766 | 564,187 | -0.26(-2.61%) |
Apr 13, 2005 | 10.28 | 10.28 | 10.02 | 10.03 | 123,824 | -0.11(-1.13%) |
Apr 12, 2005 | 10.05 | 10.16 | 9.881 | 10.14 | 403,520 | +0.05(+0.55%) |
Apr 11, 2005 | 10.18 | 10.18 | 10.05 | 10.09 | 186,827 | -0.02(-0.18%) |
Apr 08, 2005 | 10.04 | 10.17 | 9.972 | 10.11 | 489,630 | +0.17(+1.75%) |
Apr 07, 2005 | 9.748 | 10.05 | 9.697 | 9.931 | 229,337 | +0.29(+3.00%) |
Apr 06, 2005 | 9.564 | 10.22 | 9.564 | 9.642 | 689,319 | +0.19(+2.04%) |
Apr 05, 2005 | 9.495 | 9.583 | 9.413 | 9.449 | 535,411 | +0.02(+0.24%) |
Apr 04, 2005 | 9.505 | 9.569 | 9.289 | 9.427 | 723,764 | -0.19(-2.00%) |
Apr 01, 2005 | 9.862 | 10.05 | 9.564 | 9.619 | 319,589 | -0.01(-0.10%) |
Mar 31, 2005 | 9.794 | 9.812 | 9.605 | 9.628 | 553,069 | +0.06(+0.67%) |
Mar 30, 2005 | 9.495 | 9.651 | 9.495 | 9.564 | 222,579 | +0.00(+0.00%) |
Mar 29, 2005 | 9.807 | 9.821 | 9.468 | 9.564 | 282,747 | -0.15(-1.56%) |
Mar 28, 2005 | 9.816 | 9.936 | 9.587 | 9.716 | 302,803 | -0.19(-1.94%) |
Mar 24, 2005 | 9.798 | 9.936 | 9.798 | 9.908 | 257,459 | +0.02(+0.19%) |
Mar 23, 2005 | 10.24 | 10.28 | 9.688 | 9.890 | 734,446 | -0.44(-4.31%) |
Mar 22, 2005 | 10.37 | 10.58 | 10.18 | 10.33 | 573,779 | -0.04(-0.35%) |
Mar 21, 2005 | 10.39 | 10.46 | 10.32 | 10.37 | 487,232 | -0.13(-1.27%) |
Mar 18, 2005 | 10.44 | 10.50 | 10.30 | 10.50 | 620,649 | +0.10(+0.97%) |
Mar 17, 2005 | 10.17 | 10.55 | 10.02 | 10.40 | 726,162 | +0.19(+1.89%) |
Mar 16, 2005 | 9.656 | 10.22 | 9.656 | 10.21 | 550,017 | +0.50(+5.10%) |
Mar 15, 2005 | 9.839 | 9.862 | 9.693 | 9.716 | 565,277 | -0.07(-0.75%) |
Mar 14, 2005 | 10.11 | 10.13 | 9.674 | 9.789 | 469,138 | -0.44(-4.30%) |
Mar 11, 2005 | 10.30 | 10.34 | 10.09 | 10.23 | 398,724 | -0.07(-0.67%) |
Mar 10, 2005 | 10.61 | 10.61 | 10.23 | 10.30 | 318,935 | -0.34(-3.23%) |
Mar 09, 2005 | 10.64 | 10.73 | 10.55 | 10.64 | 132,762 | -0.09(-0.86%) |
Mar 08, 2005 | 10.94 | 10.94 | 10.73 | 10.73 | 171,784 | -0.23(-2.09%) |
Mar 07, 2005 | 10.89 | 10.96 | 10.68 | 10.96 | 473,498 | +0.09(+0.84%) |
Mar 04, 2005 | 10.67 | 10.87 | 10.53 | 10.87 | 444,286 | +0.34(+3.27%) |
Mar 03, 2005 | 10.69 | 10.77 | 10.53 | 10.53 | 523,421 | -0.05(-0.48%) |
Mar 02, 2005 | 10.68 | 10.80 | 10.55 | 10.58 | 301,059 | -0.10(-0.94%) |