Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.507 | 9.605 | 9.502 | 9.507 | 145,701 | +0.04(+0.41%) |
May 27, 2005 | 9.492 | 9.546 | 9.404 | 9.468 | 133,457 | +0.04(+0.47%) |
May 26, 2005 | 9.340 | 9.526 | 9.340 | 9.424 | 253,854 | +0.08(+0.84%) |
May 25, 2005 | 9.531 | 9.531 | 9.345 | 9.345 | 207,124 | -0.24(-2.46%) |
May 24, 2005 | 9.678 | 9.698 | 9.507 | 9.580 | 331,195 | -0.16(-1.61%) |
May 23, 2005 | 9.771 | 9.796 | 9.673 | 9.737 | 267,935 | -0.06(-0.60%) |
May 20, 2005 | 9.771 | 9.801 | 9.664 | 9.796 | 141,824 | +0.02(+0.25%) |
May 19, 2005 | 9.654 | 9.801 | 9.654 | 9.771 | 193,044 | +0.07(+0.71%) |
May 18, 2005 | 9.693 | 9.718 | 9.556 | 9.703 | 356,907 | +0.11(+1.12%) |
May 17, 2005 | 9.458 | 9.610 | 9.384 | 9.595 | 357,111 | +0.14(+1.45%) |
May 16, 2005 | 9.277 | 9.473 | 9.277 | 9.458 | 242,019 | +0.23(+2.50%) |
May 13, 2005 | 9.443 | 9.453 | 9.218 | 9.228 | 243,855 | -0.09(-1.00%) |
May 12, 2005 | 9.659 | 9.659 | 9.311 | 9.321 | 273,649 | -0.29(-3.01%) |
May 11, 2005 | 9.546 | 9.610 | 9.433 | 9.610 | 344,867 | +0.10(+1.03%) |
May 10, 2005 | 9.546 | 9.546 | 9.384 | 9.512 | 356,907 | -0.00(-0.05%) |
May 09, 2005 | 9.242 | 9.517 | 9.193 | 9.517 | 287,525 | +0.27(+2.91%) |
May 06, 2005 | 9.350 | 9.350 | 9.242 | 9.247 | 233,040 | -0.10(-1.05%) |
May 05, 2005 | 9.355 | 9.397 | 9.267 | 9.345 | 458,734 | +0.05(+0.58%) |
May 04, 2005 | 9.208 | 9.306 | 9.144 | 9.291 | 386,700 | +0.08(+0.90%) |
May 03, 2005 | 9.311 | 9.360 | 9.193 | 9.208 | 173,453 | -0.10(-1.11%) |
May 02, 2005 | 9.228 | 9.311 | 9.169 | 9.311 | 280,179 | +0.01(+0.11%) |
Apr 29, 2005 | 9.188 | 9.355 | 9.139 | 9.301 | 418,330 | +0.06(+0.64%) |
Apr 28, 2005 | 9.360 | 9.370 | 9.242 | 9.242 | 295,892 | -0.07(-0.74%) |
Apr 27, 2005 | 9.311 | 9.389 | 9.213 | 9.311 | 235,489 | -0.10(-1.04%) |
Apr 26, 2005 | 9.458 | 9.473 | 9.389 | 9.409 | 306,095 | -0.05(-0.52%) |
Apr 25, 2005 | 9.330 | 9.477 | 9.321 | 9.458 | 285,892 | +0.13(+1.37%) |
Apr 22, 2005 | 9.330 | 9.360 | 9.242 | 9.330 | 285,484 | +0.02(+0.26%) |
Apr 21, 2005 | 9.247 | 9.335 | 9.213 | 9.306 | 342,622 | +0.15(+1.61%) |
Apr 20, 2005 | 9.311 | 9.311 | 9.154 | 9.159 | 355,274 | -0.15(-1.58%) |
Apr 19, 2005 | 9.277 | 9.311 | 9.228 | 9.306 | 312,217 | +0.05(+0.58%) |
Apr 18, 2005 | 9.179 | 9.252 | 9.036 | 9.252 | 300,177 | +0.14(+1.51%) |
Apr 15, 2005 | 9.085 | 9.198 | 9.027 | 9.115 | 337,725 | +0.03(+0.32%) |
Apr 14, 2005 | 9.164 | 9.242 | 9.081 | 9.085 | 273,445 | -0.10(-1.07%) |
Apr 13, 2005 | 9.237 | 9.277 | 9.154 | 9.183 | 224,469 | -0.05(-0.53%) |
Apr 12, 2005 | 9.017 | 9.232 | 8.968 | 9.232 | 712,997 | +0.21(+2.28%) |
Apr 11, 2005 | 9.041 | 9.085 | 9.007 | 9.027 | 215,491 | -0.04(-0.43%) |
Apr 08, 2005 | 9.262 | 9.262 | 9.061 | 9.066 | 194,880 | -0.10(-1.07%) |
Apr 07, 2005 | 9.027 | 9.203 | 9.017 | 9.164 | 367,518 | +0.11(+1.19%) |
Apr 06, 2005 | 9.125 | 9.213 | 9.056 | 9.056 | 281,811 | -0.04(-0.48%) |
Apr 05, 2005 | 9.110 | 9.193 | 9.095 | 9.100 | 255,895 | -0.04(-0.48%) |
Apr 04, 2005 | 9.115 | 9.174 | 9.017 | 9.144 | 348,948 | +0.00(+0.00%) |
Apr 01, 2005 | 9.164 | 9.164 | 8.997 | 9.144 | 573,214 | +0.10(+1.14%) |
Mar 31, 2005 | 9.041 | 9.154 | 8.968 | 9.041 | 414,452 | +0.02(+0.27%) |
Mar 30, 2005 | 8.889 | 9.066 | 8.889 | 9.017 | 475,876 | +0.12(+1.32%) |
Mar 29, 2005 | 8.948 | 9.076 | 8.894 | 8.899 | 266,098 | -0.04(-0.49%) |
Mar 28, 2005 | 8.963 | 8.987 | 8.821 | 8.943 | 460,367 | -0.02(-0.27%) |
Mar 24, 2005 | 8.997 | 9.130 | 8.968 | 8.968 | 320,583 | -0.01(-0.11%) |
Mar 23, 2005 | 9.105 | 9.115 | 8.953 | 8.978 | 362,212 | -0.13(-1.40%) |
Mar 22, 2005 | 9.262 | 9.360 | 9.105 | 9.105 | 240,590 | -0.18(-1.95%) |
Mar 21, 2005 | 9.433 | 9.433 | 9.252 | 9.286 | 213,654 | -0.17(-1.81%) |
Mar 18, 2005 | 9.482 | 9.502 | 9.335 | 9.458 | 704,631 | +0.10(+1.05%) |
Mar 17, 2005 | 9.301 | 9.424 | 9.291 | 9.360 | 205,287 | +0.05(+0.58%) |
Mar 16, 2005 | 9.399 | 9.433 | 9.272 | 9.306 | 296,912 | -0.09(-0.99%) |
Mar 15, 2005 | 9.531 | 9.678 | 9.365 | 9.399 | 220,796 | -0.08(-0.83%) |
Mar 14, 2005 | 9.257 | 9.492 | 9.252 | 9.477 | 243,447 | +0.22(+2.33%) |
Mar 11, 2005 | 9.375 | 9.414 | 9.232 | 9.262 | 243,651 | -0.13(-1.36%) |
Mar 10, 2005 | 9.424 | 9.517 | 9.375 | 9.389 | 318,747 | -0.03(-0.31%) |
Mar 09, 2005 | 9.561 | 9.590 | 9.409 | 9.419 | 595,049 | -0.19(-1.99%) |
Mar 08, 2005 | 9.639 | 9.639 | 9.502 | 9.610 | 396,087 | -0.08(-0.81%) |
Mar 07, 2005 | 9.669 | 9.796 | 9.561 | 9.688 | 242,835 | -0.00(-0.05%) |
Mar 04, 2005 | 9.531 | 9.693 | 9.531 | 9.693 | 195,084 | +0.21(+2.17%) |
Mar 03, 2005 | 9.433 | 9.507 | 9.384 | 9.487 | 281,811 | +0.04(+0.47%) |
Mar 02, 2005 | 9.458 | 9.458 | 9.306 | 9.443 | 230,795 | -0.00(-0.05%) |