Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.625 | 9.884 | 9.625 | 9.724 | 282,658 | +0.06(+0.63%) |
May 27, 2005 | 9.520 | 9.702 | 9.470 | 9.663 | 280,845 | +0.15(+1.57%) |
May 26, 2005 | 9.575 | 9.647 | 9.492 | 9.514 | 311,848 | -0.03(-0.35%) |
May 25, 2005 | 9.597 | 9.641 | 9.498 | 9.547 | 262,895 | -0.08(-0.86%) |
May 24, 2005 | 9.608 | 9.663 | 9.547 | 9.630 | 341,039 | -0.06(-0.57%) |
May 23, 2005 | 9.487 | 9.702 | 9.481 | 9.685 | 328,166 | +0.17(+1.74%) |
May 20, 2005 | 9.586 | 9.674 | 9.514 | 9.520 | 361,526 | -0.07(-0.69%) |
May 19, 2005 | 9.625 | 9.702 | 9.564 | 9.586 | 307,859 | -0.01(-0.11%) |
May 18, 2005 | 9.542 | 9.608 | 9.454 | 9.597 | 258,906 | +0.12(+1.28%) |
May 17, 2005 | 9.365 | 9.542 | 9.266 | 9.476 | 214,486 | +0.05(+0.53%) |
May 16, 2005 | 9.150 | 9.431 | 9.123 | 9.426 | 219,744 | +0.28(+3.01%) |
May 13, 2005 | 9.360 | 9.448 | 9.112 | 9.150 | 194,542 | -0.18(-1.89%) |
May 12, 2005 | 9.443 | 9.569 | 9.321 | 9.327 | 207,234 | -0.12(-1.28%) |
May 11, 2005 | 9.343 | 9.514 | 9.343 | 9.448 | 256,187 | +0.10(+1.12%) |
May 10, 2005 | 9.327 | 9.382 | 9.321 | 9.343 | 274,862 | -0.03(-0.29%) |
May 09, 2005 | 9.244 | 9.376 | 9.233 | 9.371 | 184,027 | +0.07(+0.71%) |
May 06, 2005 | 9.321 | 9.354 | 9.222 | 9.305 | 258,363 | +0.04(+0.42%) |
May 05, 2005 | 9.261 | 9.338 | 9.227 | 9.266 | 216,481 | -0.05(-0.53%) |
May 04, 2005 | 9.211 | 9.316 | 9.172 | 9.316 | 180,219 | +0.10(+1.08%) |
May 03, 2005 | 9.216 | 9.277 | 9.150 | 9.216 | 251,473 | -0.06(-0.59%) |
May 02, 2005 | 9.249 | 9.316 | 9.106 | 9.272 | 316,200 | +0.01(+0.12%) |
Apr 29, 2005 | 9.112 | 9.266 | 9.073 | 9.261 | 307,497 | +0.13(+1.39%) |
Apr 28, 2005 | 9.112 | 9.238 | 9.023 | 9.134 | 373,493 | -0.02(-0.24%) |
Apr 27, 2005 | 9.167 | 9.332 | 8.996 | 9.156 | 332,517 | -0.07(-0.72%) |
Apr 26, 2005 | 9.321 | 9.376 | 9.178 | 9.222 | 201,795 | -0.09(-1.01%) |
Apr 25, 2005 | 9.272 | 9.321 | 9.238 | 9.316 | 179,313 | +0.07(+0.78%) |
Apr 22, 2005 | 9.294 | 9.360 | 9.222 | 9.244 | 332,155 | -0.06(-0.65%) |
Apr 21, 2005 | 9.266 | 9.376 | 9.172 | 9.305 | 395,612 | +0.12(+1.32%) |
Apr 20, 2005 | 9.332 | 9.332 | 9.117 | 9.183 | 403,771 | -0.15(-1.65%) |
Apr 19, 2005 | 9.327 | 9.420 | 9.305 | 9.338 | 299,701 | +0.06(+0.59%) |
Apr 18, 2005 | 9.266 | 9.448 | 9.216 | 9.283 | 357,356 | -0.02(-0.24%) |
Apr 15, 2005 | 9.459 | 9.487 | 9.288 | 9.305 | 219,744 | -0.15(-1.58%) |
Apr 14, 2005 | 9.531 | 9.564 | 9.404 | 9.454 | 278,850 | -0.09(-0.92%) |
Apr 13, 2005 | 9.625 | 9.625 | 9.470 | 9.542 | 257,275 | -0.03(-0.35%) |
Apr 12, 2005 | 9.387 | 9.619 | 9.327 | 9.575 | 269,241 | +0.18(+1.88%) |
Apr 11, 2005 | 9.431 | 9.476 | 9.321 | 9.398 | 246,940 | -0.03(-0.35%) |
Apr 08, 2005 | 9.487 | 9.487 | 9.371 | 9.431 | 425,709 | -0.07(-0.70%) |
Apr 07, 2005 | 9.431 | 9.547 | 9.382 | 9.498 | 150,666 | +0.06(+0.64%) |
Apr 06, 2005 | 9.481 | 9.547 | 9.382 | 9.437 | 266,521 | -0.01(-0.06%) |
Apr 05, 2005 | 9.542 | 9.542 | 9.327 | 9.443 | 404,678 | -0.14(-1.50%) |
Apr 04, 2005 | 9.266 | 9.597 | 9.266 | 9.586 | 267,247 | +0.21(+2.24%) |
Apr 01, 2005 | 9.498 | 9.503 | 9.167 | 9.376 | 1,200,980 | -0.28(-2.86%) |
Mar 31, 2005 | 9.751 | 9.773 | 9.591 | 9.652 | 313,661 | -0.06(-0.62%) |
Mar 30, 2005 | 9.608 | 9.740 | 9.608 | 9.713 | 283,927 | +0.20(+2.09%) |
Mar 29, 2005 | 9.630 | 9.696 | 9.481 | 9.514 | 278,669 | -0.12(-1.20%) |
Mar 28, 2005 | 9.520 | 9.669 | 9.503 | 9.630 | 199,982 | +0.13(+1.33%) |
Mar 24, 2005 | 9.553 | 9.641 | 9.498 | 9.503 | 224,458 | -0.05(-0.52%) |
Mar 23, 2005 | 9.685 | 9.685 | 9.531 | 9.553 | 390,898 | -0.13(-1.37%) |
Mar 22, 2005 | 9.746 | 9.812 | 9.658 | 9.685 | 210,860 | -0.03(-0.34%) |
Mar 21, 2005 | 9.818 | 9.862 | 9.696 | 9.718 | 258,363 | -0.10(-1.01%) |
Mar 18, 2005 | 9.911 | 9.911 | 9.658 | 9.818 | 740,096 | +0.01(+0.06%) |
Mar 17, 2005 | 9.790 | 9.862 | 9.724 | 9.812 | 158,825 | +0.05(+0.51%) |
Mar 16, 2005 | 9.829 | 9.889 | 9.735 | 9.762 | 155,924 | -0.06(-0.56%) |
Mar 15, 2005 | 9.906 | 10.06 | 9.812 | 9.818 | 331,973 | -0.03(-0.34%) |
Mar 14, 2005 | 9.691 | 9.878 | 9.691 | 9.851 | 148,309 | +0.12(+1.19%) |
Mar 11, 2005 | 9.818 | 9.878 | 9.636 | 9.735 | 398,876 | -0.12(-1.23%) |
Mar 10, 2005 | 9.790 | 9.884 | 9.718 | 9.856 | 350,285 | +0.00(+0.00%) |
Mar 09, 2005 | 9.955 | 9.955 | 9.773 | 9.856 | 284,833 | -0.15(-1.54%) |
Mar 08, 2005 | 10.01 | 10.09 | 9.922 | 10.01 | 175,505 | -0.05(-0.49%) |
Mar 07, 2005 | 9.983 | 10.13 | 9.983 | 10.06 | 221,557 | +0.02(+0.22%) |
Mar 04, 2005 | 9.928 | 10.07 | 9.928 | 10.04 | 163,901 | +0.14(+1.39%) |
Mar 03, 2005 | 9.928 | 9.989 | 9.801 | 9.900 | 302,420 | -0.02(-0.22%) |
Mar 02, 2005 | 9.873 | 10.04 | 9.818 | 9.922 | 210,135 | -0.06(-0.55%) |