Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.032 | 9.072 | 8.969 | 9.003 | 13,670 | +0.01(+0.06%) |
May 27, 2005 | 9.083 | 9.100 | 8.998 | 8.998 | 9,464 | -0.01(-0.06%) |
May 26, 2005 | 9.020 | 9.129 | 9.003 | 9.003 | 17,001 | -0.01(-0.13%) |
May 25, 2005 | 8.998 | 9.015 | 8.912 | 9.015 | 8,062 | -0.10(-1.06%) |
May 24, 2005 | 9.038 | 9.123 | 9.003 | 9.112 | 11,041 | -0.01(-0.13%) |
May 23, 2005 | 9.135 | 9.135 | 9.038 | 9.123 | 4,381 | +0.05(+0.50%) |
May 20, 2005 | 9.186 | 9.232 | 9.077 | 9.077 | 5,433 | -0.06(-0.62%) |
May 19, 2005 | 9.060 | 9.135 | 9.060 | 9.135 | 7,361 | +0.01(+0.06%) |
May 18, 2005 | 9.060 | 9.311 | 9.060 | 9.129 | 20,681 | +0.09(+0.95%) |
May 17, 2005 | 8.923 | 9.066 | 8.923 | 9.043 | 12,444 | +0.13(+1.41%) |
May 16, 2005 | 8.826 | 8.918 | 8.826 | 8.918 | 9,990 | +0.03(+0.39%) |
May 13, 2005 | 8.826 | 8.883 | 8.821 | 8.883 | 9,113 | +0.07(+0.78%) |
May 12, 2005 | 8.832 | 8.878 | 8.798 | 8.815 | 11,743 | -0.07(-0.77%) |
May 11, 2005 | 8.872 | 8.986 | 8.786 | 8.883 | 10,866 | +0.01(+0.13%) |
May 10, 2005 | 8.718 | 8.883 | 8.712 | 8.872 | 5,959 | +0.13(+1.44%) |
May 09, 2005 | 8.638 | 8.752 | 8.638 | 8.747 | 38,033 | +0.12(+1.39%) |
May 06, 2005 | 8.684 | 8.712 | 8.627 | 8.627 | 24,888 | -0.06(-0.66%) |
May 05, 2005 | 8.655 | 8.695 | 8.615 | 8.684 | 23,661 | +0.03(+0.33%) |
May 04, 2005 | 8.615 | 8.695 | 8.598 | 8.655 | 16,124 | +0.04(+0.46%) |
May 03, 2005 | 8.558 | 8.661 | 8.558 | 8.615 | 17,702 | +0.07(+0.80%) |
May 02, 2005 | 8.598 | 8.610 | 8.541 | 8.547 | 13,320 | -0.01(-0.13%) |
Apr 29, 2005 | 8.610 | 8.610 | 8.547 | 8.558 | 12,619 | -0.05(-0.53%) |
Apr 28, 2005 | 8.655 | 8.655 | 8.535 | 8.604 | 40,311 | -0.05(-0.53%) |
Apr 27, 2005 | 8.604 | 8.655 | 8.547 | 8.650 | 13,320 | +0.05(+0.60%) |
Apr 26, 2005 | 8.615 | 8.695 | 8.501 | 8.598 | 22,259 | +0.03(+0.40%) |
Apr 25, 2005 | 8.638 | 8.701 | 8.558 | 8.564 | 19,279 | -0.07(-0.79%) |
Apr 22, 2005 | 8.764 | 8.769 | 8.632 | 8.632 | 16,475 | -0.07(-0.85%) |
Apr 21, 2005 | 8.684 | 8.724 | 8.667 | 8.707 | 3,154 | +0.02(+0.20%) |
Apr 20, 2005 | 8.661 | 8.690 | 8.627 | 8.690 | 9,639 | +0.02(+0.26%) |
Apr 19, 2005 | 8.667 | 8.786 | 8.667 | 8.667 | 19,805 | +0.06(+0.66%) |
Apr 18, 2005 | 8.729 | 8.729 | 8.564 | 8.610 | 30,146 | -0.11(-1.24%) |
Apr 15, 2005 | 8.650 | 8.718 | 8.650 | 8.718 | 5,783 | +0.06(+0.66%) |
Apr 14, 2005 | 8.718 | 8.718 | 8.627 | 8.661 | 15,248 | -0.03(-0.39%) |
Apr 13, 2005 | 8.724 | 8.775 | 8.661 | 8.695 | 18,403 | -0.11(-1.30%) |
Apr 12, 2005 | 8.758 | 9.100 | 8.747 | 8.809 | 26,816 | -0.03(-0.39%) |
Apr 11, 2005 | 8.986 | 8.986 | 8.747 | 8.844 | 12,969 | -0.07(-0.77%) |
Apr 08, 2005 | 8.792 | 8.912 | 8.707 | 8.912 | 16,650 | +0.07(+0.84%) |
Apr 07, 2005 | 8.792 | 8.838 | 8.747 | 8.838 | 9,639 | +0.07(+0.85%) |
Apr 06, 2005 | 8.729 | 8.804 | 8.729 | 8.764 | 10,165 | +0.03(+0.39%) |
Apr 05, 2005 | 8.724 | 8.729 | 8.644 | 8.729 | 10,340 | +0.05(+0.59%) |
Apr 04, 2005 | 8.587 | 8.752 | 8.587 | 8.678 | 17,001 | -0.05(-0.59%) |
Apr 01, 2005 | 8.741 | 8.764 | 8.729 | 8.729 | 5,433 | +0.07(+0.86%) |
Mar 31, 2005 | 8.461 | 8.655 | 8.461 | 8.655 | 15,073 | +0.21(+2.50%) |
Mar 30, 2005 | 8.387 | 8.444 | 8.341 | 8.444 | 28,043 | +0.09(+1.09%) |
Mar 29, 2005 | 8.433 | 8.433 | 8.313 | 8.353 | 34,528 | -0.09(-1.01%) |
Mar 28, 2005 | 8.707 | 8.707 | 8.341 | 8.438 | 51,529 | -0.30(-3.40%) |
Mar 24, 2005 | 8.815 | 8.821 | 8.735 | 8.735 | 6,309 | -0.17(-1.86%) |
Mar 23, 2005 | 9.003 | 9.003 | 8.741 | 8.901 | 24,011 | -0.09(-0.95%) |
Mar 22, 2005 | 9.020 | 9.129 | 8.986 | 8.986 | 10,165 | -0.09(-0.94%) |
Mar 21, 2005 | 9.129 | 9.129 | 9.072 | 9.072 | 5,608 | -0.06(-0.62%) |
Mar 18, 2005 | 9.249 | 9.249 | 9.129 | 9.129 | 1,927 | -0.14(-1.48%) |
Mar 17, 2005 | 9.317 | 9.317 | 9.220 | 9.266 | 9,289 | -0.01(-0.06%) |
Mar 16, 2005 | 9.294 | 9.317 | 9.209 | 9.271 | 8,412 | +0.00(+0.00%) |
Mar 15, 2005 | 9.192 | 9.346 | 9.192 | 9.271 | 11,392 | +0.17(+1.82%) |
Mar 14, 2005 | 9.300 | 9.300 | 9.106 | 9.106 | 7,711 | -0.14(-1.48%) |
Mar 11, 2005 | 9.243 | 9.243 | 9.243 | 9.243 | 525 | +0.06(+0.62%) |
Mar 10, 2005 | 9.203 | 9.254 | 9.186 | 9.186 | 8,237 | +0.06(+0.63%) |
Mar 09, 2005 | 9.072 | 9.317 | 9.060 | 9.129 | 15,073 | -0.01(-0.06%) |
Mar 08, 2005 | 9.174 | 9.174 | 9.135 | 9.135 | 4,732 | -0.04(-0.44%) |
Mar 07, 2005 | 9.197 | 9.209 | 9.129 | 9.174 | 13,495 | -0.04(-0.43%) |
Mar 04, 2005 | 9.186 | 9.220 | 9.186 | 9.214 | 6,835 | +0.03(+0.31%) |
Mar 03, 2005 | 9.277 | 9.357 | 9.186 | 9.186 | 18,578 | -0.11(-1.23%) |
Mar 02, 2005 | 9.340 | 9.408 | 9.277 | 9.300 | 13,320 | +0.02(+0.18%) |