Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.707 | 9.772 | 9.685 | 9.740 | 352,331 | +0.04(+0.40%) |
May 27, 2005 | 9.750 | 9.789 | 9.690 | 9.701 | 250,465 | -0.06(-0.62%) |
May 26, 2005 | 9.696 | 9.772 | 9.586 | 9.761 | 230,019 | +0.13(+1.37%) |
May 25, 2005 | 9.712 | 9.723 | 9.548 | 9.630 | 293,001 | -0.08(-0.85%) |
May 24, 2005 | 9.701 | 9.772 | 9.646 | 9.712 | 263,062 | -0.02(-0.17%) |
May 23, 2005 | 9.723 | 9.767 | 9.652 | 9.729 | 263,244 | +0.01(+0.11%) |
May 20, 2005 | 9.750 | 9.750 | 9.657 | 9.718 | 153,163 | -0.04(-0.45%) |
May 19, 2005 | 9.745 | 9.805 | 9.624 | 9.761 | 162,656 | -0.01(-0.06%) |
May 18, 2005 | 9.761 | 9.816 | 9.646 | 9.767 | 1,588,048 | +0.08(+0.85%) |
May 17, 2005 | 9.537 | 9.794 | 9.477 | 9.685 | 363,832 | +0.09(+0.97%) |
May 16, 2005 | 9.438 | 9.630 | 9.433 | 9.592 | 205,009 | +0.12(+1.27%) |
May 13, 2005 | 9.520 | 9.575 | 9.416 | 9.471 | 318,558 | -0.02(-0.23%) |
May 12, 2005 | 9.520 | 9.608 | 9.477 | 9.493 | 279,126 | -0.06(-0.63%) |
May 11, 2005 | 9.444 | 9.614 | 9.444 | 9.553 | 403,081 | +0.05(+0.52%) |
May 10, 2005 | 9.531 | 9.635 | 9.466 | 9.504 | 399,065 | -0.05(-0.57%) |
May 09, 2005 | 9.482 | 9.592 | 9.449 | 9.559 | 311,986 | +0.05(+0.52%) |
May 06, 2005 | 9.531 | 9.559 | 9.433 | 9.509 | 392,858 | +0.04(+0.40%) |
May 05, 2005 | 9.509 | 9.690 | 9.438 | 9.471 | 513,162 | -0.09(-0.97%) |
May 04, 2005 | 9.498 | 9.652 | 9.498 | 9.564 | 615,758 | +0.07(+0.69%) |
May 03, 2005 | 9.520 | 9.641 | 9.433 | 9.498 | 479,207 | -0.05(-0.57%) |
May 02, 2005 | 9.340 | 9.581 | 9.340 | 9.553 | 709,227 | +0.25(+2.65%) |
Apr 29, 2005 | 9.203 | 9.400 | 9.038 | 9.307 | 648,801 | +0.15(+1.61%) |
Apr 28, 2005 | 8.989 | 9.394 | 8.951 | 9.159 | 1,048,779 | +0.17(+1.89%) |
Apr 27, 2005 | 8.737 | 9.005 | 8.682 | 8.989 | 645,515 | +0.21(+2.37%) |
Apr 26, 2005 | 8.880 | 8.956 | 8.764 | 8.781 | 332,980 | -0.10(-1.11%) |
Apr 25, 2005 | 8.869 | 8.978 | 8.808 | 8.880 | 1,005,149 | +0.02(+0.19%) |
Apr 22, 2005 | 8.901 | 8.912 | 8.764 | 8.863 | 671,255 | -0.02(-0.19%) |
Apr 21, 2005 | 8.984 | 9.005 | 8.830 | 8.880 | 573,223 | +0.03(+0.31%) |
Apr 20, 2005 | 8.978 | 9.038 | 8.797 | 8.852 | 536,529 | -0.15(-1.64%) |
Apr 19, 2005 | 8.995 | 9.038 | 8.847 | 9.000 | 609,186 | +0.01(+0.06%) |
Apr 18, 2005 | 8.973 | 9.104 | 8.901 | 8.995 | 543,649 | +0.05(+0.55%) |
Apr 15, 2005 | 9.142 | 9.230 | 8.901 | 8.945 | 447,260 | -0.19(-2.10%) |
Apr 14, 2005 | 9.214 | 9.290 | 9.121 | 9.137 | 249,735 | -0.12(-1.30%) |
Apr 13, 2005 | 9.312 | 9.400 | 9.192 | 9.257 | 252,291 | -0.19(-2.03%) |
Apr 12, 2005 | 9.203 | 9.460 | 9.137 | 9.449 | 248,640 | +0.19(+2.07%) |
Apr 11, 2005 | 9.378 | 9.405 | 9.252 | 9.257 | 225,820 | -0.13(-1.40%) |
Apr 08, 2005 | 9.455 | 9.477 | 9.312 | 9.389 | 246,084 | -0.02(-0.23%) |
Apr 07, 2005 | 9.367 | 9.575 | 9.296 | 9.411 | 205,557 | +0.02(+0.23%) |
Apr 06, 2005 | 9.367 | 9.531 | 9.367 | 9.389 | 183,650 | +0.05(+0.53%) |
Apr 05, 2005 | 9.405 | 9.488 | 9.296 | 9.340 | 108,437 | -0.07(-0.70%) |
Apr 04, 2005 | 9.257 | 9.482 | 9.153 | 9.405 | 282,047 | +0.12(+1.30%) |
Apr 01, 2005 | 9.389 | 9.526 | 9.236 | 9.285 | 426,449 | -0.08(-0.88%) |
Mar 31, 2005 | 9.559 | 9.559 | 9.307 | 9.367 | 239,877 | -0.21(-2.23%) |
Mar 30, 2005 | 9.373 | 9.581 | 9.356 | 9.581 | 222,352 | +0.24(+2.52%) |
Mar 29, 2005 | 9.427 | 9.564 | 9.296 | 9.345 | 199,532 | -0.13(-1.39%) |
Mar 28, 2005 | 9.422 | 9.477 | 9.318 | 9.477 | 191,135 | +0.10(+1.05%) |
Mar 24, 2005 | 9.422 | 9.542 | 9.296 | 9.378 | 254,664 | -0.05(-0.58%) |
Mar 23, 2005 | 9.498 | 9.526 | 9.422 | 9.433 | 172,149 | -0.12(-1.26%) |
Mar 22, 2005 | 9.663 | 9.718 | 9.493 | 9.553 | 179,451 | -0.07(-0.74%) |
Mar 21, 2005 | 9.729 | 9.750 | 9.586 | 9.624 | 261,236 | -0.14(-1.46%) |
Mar 18, 2005 | 9.822 | 9.827 | 9.674 | 9.767 | 673,628 | -0.01(-0.11%) |
Mar 17, 2005 | 9.778 | 9.805 | 9.718 | 9.778 | 393,771 | +0.00(+0.00%) |
Mar 16, 2005 | 9.668 | 9.778 | 9.668 | 9.778 | 294,644 | +0.08(+0.85%) |
Mar 15, 2005 | 9.685 | 9.882 | 9.685 | 9.696 | 349,775 | -0.08(-0.78%) |
Mar 14, 2005 | 9.701 | 9.811 | 9.701 | 9.772 | 265,617 | +0.03(+0.34%) |
Mar 11, 2005 | 9.740 | 9.789 | 9.641 | 9.740 | 268,721 | -0.04(-0.39%) |
Mar 10, 2005 | 9.723 | 9.893 | 9.674 | 9.778 | 425,353 | +0.03(+0.28%) |
Mar 09, 2005 | 9.750 | 9.800 | 9.663 | 9.750 | 392,311 | -0.03(-0.28%) |
Mar 08, 2005 | 9.887 | 9.887 | 9.761 | 9.778 | 1,065,209 | -0.07(-0.72%) |
Mar 07, 2005 | 9.838 | 9.937 | 9.838 | 9.849 | 353,792 | -0.04(-0.44%) |
Mar 04, 2005 | 9.816 | 9.915 | 9.778 | 9.893 | 347,037 | +0.10(+1.01%) |
Mar 03, 2005 | 9.860 | 9.882 | 9.783 | 9.794 | 379,532 | -0.04(-0.39%) |
Mar 02, 2005 | 9.887 | 9.926 | 9.794 | 9.833 | 627,259 | -0.08(-0.77%) |