Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.871 | 8.895 | 8.788 | 8.823 | 95,446 | -0.01(-0.13%) |
May 27, 2005 | 8.871 | 8.919 | 8.752 | 8.835 | 123,534 | -0.02(-0.27%) |
May 26, 2005 | 8.895 | 8.895 | 8.740 | 8.859 | 85,692 | +0.00(+0.00%) |
May 25, 2005 | 8.812 | 8.859 | 8.764 | 8.859 | 116,975 | +0.11(+1.22%) |
May 24, 2005 | 8.800 | 8.800 | 8.728 | 8.752 | 79,216 | +0.01(+0.14%) |
May 23, 2005 | 8.716 | 8.800 | 8.705 | 8.740 | 81,571 | +0.01(+0.14%) |
May 20, 2005 | 8.764 | 8.835 | 8.716 | 8.728 | 99,651 | -0.04(-0.41%) |
May 19, 2005 | 8.716 | 8.835 | 8.681 | 8.764 | 101,081 | -0.04(-0.41%) |
May 18, 2005 | 8.859 | 8.859 | 8.681 | 8.800 | 107,304 | +0.04(+0.41%) |
May 17, 2005 | 8.728 | 8.764 | 8.705 | 8.764 | 56,595 | +0.00(+0.00%) |
May 16, 2005 | 8.693 | 8.800 | 8.669 | 8.764 | 63,491 | +0.08(+0.96%) |
May 13, 2005 | 8.693 | 8.728 | 8.621 | 8.681 | 87,373 | -0.04(-0.41%) |
May 12, 2005 | 8.705 | 8.776 | 8.693 | 8.716 | 59,875 | -0.11(-1.21%) |
May 11, 2005 | 8.883 | 8.907 | 8.764 | 8.823 | 101,501 | -0.02(-0.27%) |
May 10, 2005 | 8.859 | 8.895 | 8.776 | 8.847 | 83,589 | -0.02(-0.27%) |
May 09, 2005 | 8.776 | 8.883 | 8.776 | 8.871 | 76,357 | +0.12(+1.36%) |
May 06, 2005 | 8.835 | 8.847 | 8.752 | 8.752 | 70,807 | -0.01(-0.14%) |
May 05, 2005 | 8.776 | 8.835 | 8.752 | 8.764 | 69,545 | +0.02(+0.27%) |
May 04, 2005 | 8.740 | 8.788 | 8.716 | 8.740 | 70,218 | +0.01(+0.14%) |
May 03, 2005 | 8.681 | 8.740 | 8.681 | 8.728 | 55,333 | +0.02(+0.27%) |
May 02, 2005 | 8.705 | 8.740 | 8.657 | 8.705 | 50,708 | +0.02(+0.27%) |
Apr 29, 2005 | 8.657 | 8.681 | 8.586 | 8.681 | 54,745 | +0.02(+0.27%) |
Apr 28, 2005 | 8.550 | 8.669 | 8.538 | 8.657 | 49,279 | +0.11(+1.25%) |
Apr 27, 2005 | 8.526 | 8.586 | 8.502 | 8.550 | 94,437 | +0.04(+0.42%) |
Apr 26, 2005 | 8.538 | 8.550 | 8.502 | 8.514 | 69,966 | -0.02(-0.28%) |
Apr 25, 2005 | 8.550 | 8.562 | 8.479 | 8.538 | 51,549 | -0.01(-0.14%) |
Apr 22, 2005 | 8.598 | 8.621 | 8.514 | 8.550 | 72,321 | -0.07(-0.83%) |
Apr 21, 2005 | 8.657 | 8.657 | 8.586 | 8.621 | 36,244 | -0.02(-0.28%) |
Apr 20, 2005 | 8.681 | 8.681 | 8.574 | 8.645 | 46,672 | -0.04(-0.41%) |
Apr 19, 2005 | 8.574 | 8.681 | 8.538 | 8.681 | 89,308 | +0.14(+1.67%) |
Apr 18, 2005 | 8.562 | 8.586 | 8.490 | 8.538 | 58,277 | +0.08(+0.98%) |
Apr 15, 2005 | 8.419 | 8.502 | 8.419 | 8.455 | 51,045 | +0.00(+0.00%) |
Apr 14, 2005 | 8.383 | 8.467 | 8.360 | 8.455 | 70,050 | +0.06(+0.71%) |
Apr 13, 2005 | 8.586 | 8.586 | 8.383 | 8.395 | 121,432 | -0.19(-2.22%) |
Apr 12, 2005 | 8.526 | 8.598 | 8.526 | 8.586 | 62,902 | +0.04(+0.42%) |
Apr 11, 2005 | 8.598 | 8.669 | 8.538 | 8.550 | 58,529 | -0.07(-0.83%) |
Apr 08, 2005 | 8.562 | 8.716 | 8.538 | 8.621 | 82,412 | +0.04(+0.42%) |
Apr 07, 2005 | 8.514 | 8.586 | 8.514 | 8.586 | 58,109 | +0.05(+0.56%) |
Apr 06, 2005 | 8.681 | 8.716 | 8.502 | 8.538 | 94,690 | -0.02(-0.28%) |
Apr 05, 2005 | 8.514 | 8.621 | 8.514 | 8.562 | 65,677 | +0.02(+0.28%) |
Apr 04, 2005 | 8.538 | 8.538 | 8.502 | 8.538 | 41,794 | +0.00(+0.00%) |
Apr 01, 2005 | 8.455 | 8.538 | 8.443 | 8.538 | 77,366 | +0.10(+1.13%) |
Mar 31, 2005 | 8.526 | 8.526 | 8.383 | 8.443 | 104,613 | +0.00(+0.00%) |
Mar 30, 2005 | 8.455 | 8.490 | 8.383 | 8.443 | 63,407 | -0.04(-0.42%) |
Mar 29, 2005 | 8.467 | 8.502 | 8.395 | 8.479 | 67,107 | +0.00(+0.00%) |
Mar 28, 2005 | 8.395 | 8.502 | 8.324 | 8.479 | 78,712 | +0.08(+0.99%) |
Mar 24, 2005 | 8.288 | 8.407 | 8.276 | 8.395 | 96,035 | +0.02(+0.28%) |
Mar 23, 2005 | 8.455 | 8.502 | 8.276 | 8.372 | 175,588 | -0.15(-1.81%) |
Mar 22, 2005 | 8.574 | 8.633 | 8.455 | 8.526 | 122,777 | -0.06(-0.71%) |
Mar 21, 2005 | 8.764 | 8.776 | 8.514 | 8.587 | 170,543 | -0.19(-2.15%) |
Mar 18, 2005 | 8.752 | 8.822 | 8.740 | 8.776 | 64,584 | -0.01(-0.14%) |
Mar 17, 2005 | 8.907 | 8.907 | 8.776 | 8.788 | 117,059 | +0.00(+0.00%) |
Mar 16, 2005 | 8.800 | 8.800 | 8.728 | 8.788 | 62,229 | +0.02(+0.27%) |
Mar 15, 2005 | 8.752 | 8.812 | 8.740 | 8.764 | 74,423 | +0.00(+0.00%) |
Mar 14, 2005 | 8.800 | 8.823 | 8.728 | 8.764 | 76,021 | -0.05(-0.54%) |
Mar 11, 2005 | 8.812 | 8.823 | 8.776 | 8.812 | 104,949 | -0.04(-0.40%) |
Mar 10, 2005 | 8.823 | 8.871 | 8.800 | 8.847 | 99,903 | -0.01(-0.13%) |
Mar 09, 2005 | 8.966 | 8.966 | 8.812 | 8.859 | 61,893 | -0.06(-0.68%) |
Mar 08, 2005 | 8.895 | 8.966 | 8.871 | 8.920 | 87,373 | +0.00(+0.01%) |
Mar 07, 2005 | 8.895 | 8.919 | 8.859 | 8.919 | 54,745 | +0.02(+0.27%) |
Mar 04, 2005 | 8.895 | 8.907 | 8.859 | 8.895 | 76,273 | +0.06(+0.67%) |
Mar 03, 2005 | 8.823 | 8.871 | 8.800 | 8.835 | 86,617 | -0.01(-0.13%) |
Mar 02, 2005 | 8.883 | 8.907 | 8.800 | 8.847 | 79,132 | -0.04(-0.40%) |