Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.438 | 8.438 | 8.382 | 8.391 | 69,659 | -0.03(-0.34%) |
May 27, 2005 | 8.514 | 8.514 | 8.401 | 8.419 | 79,259 | -0.12(-1.44%) |
May 26, 2005 | 8.410 | 8.589 | 8.344 | 8.542 | 55,146 | +0.13(+1.57%) |
May 25, 2005 | 8.382 | 8.438 | 8.334 | 8.410 | 43,705 | -0.01(-0.11%) |
May 24, 2005 | 8.306 | 8.448 | 8.306 | 8.419 | 27,121 | +0.06(+0.68%) |
May 23, 2005 | 8.334 | 8.552 | 8.334 | 8.363 | 33,752 | +0.01(+0.11%) |
May 20, 2005 | 8.448 | 8.486 | 8.089 | 8.353 | 85,260 | +0.00(+0.00%) |
May 19, 2005 | 8.457 | 8.552 | 8.259 | 8.353 | 272,110 | -0.20(-2.32%) |
May 18, 2005 | 8.334 | 8.589 | 8.334 | 8.552 | 36,551 | +0.24(+2.84%) |
May 17, 2005 | 7.938 | 8.316 | 7.796 | 8.316 | 23,469 | +0.27(+3.40%) |
May 16, 2005 | 7.947 | 8.165 | 7.891 | 8.042 | 51,475 | +0.19(+2.40%) |
May 13, 2005 | 8.174 | 8.202 | 7.806 | 7.853 | 45,800 | -0.35(-4.26%) |
May 12, 2005 | 8.580 | 8.797 | 8.165 | 8.202 | 47,118 | -0.29(-3.44%) |
May 11, 2005 | 8.580 | 8.740 | 8.495 | 8.495 | 31,646 | -0.17(-1.96%) |
May 10, 2005 | 8.929 | 9.108 | 8.570 | 8.665 | 88,276 | -0.23(-2.55%) |
May 09, 2005 | 8.486 | 9.137 | 8.476 | 8.891 | 91,047 | +0.39(+4.55%) |
May 06, 2005 | 8.703 | 8.703 | 8.438 | 8.504 | 114,649 | +0.01(+0.11%) |
May 05, 2005 | 8.637 | 8.637 | 8.457 | 8.495 | 332,267 | -0.18(-2.07%) |
May 04, 2005 | 8.684 | 8.703 | 8.608 | 8.674 | 186,770 | +0.05(+0.55%) |
May 03, 2005 | 8.684 | 8.684 | 8.495 | 8.627 | 67,923 | -0.02(-0.22%) |
May 02, 2005 | 8.533 | 8.674 | 8.382 | 8.646 | 30,399 | -0.02(-0.22%) |
Apr 29, 2005 | 8.788 | 9.033 | 8.599 | 8.665 | 32,322 | -0.11(-1.29%) |
Apr 28, 2005 | 8.806 | 8.929 | 8.741 | 8.778 | 73,883 | -0.12(-1.38%) |
Apr 27, 2005 | 8.967 | 9.033 | 8.882 | 8.901 | 6,841 | -0.09(-1.05%) |
Apr 26, 2005 | 9.203 | 9.231 | 8.995 | 8.995 | 20,058 | -0.27(-2.95%) |
Apr 25, 2005 | 9.495 | 9.495 | 9.212 | 9.269 | 79,948 | -0.18(-1.90%) |
Apr 22, 2005 | 9.628 | 9.628 | 9.307 | 9.448 | 53,774 | -0.30(-3.10%) |
Apr 21, 2005 | 9.703 | 9.816 | 9.580 | 9.750 | 18,884 | +0.17(+1.77%) |
Apr 20, 2005 | 10.01 | 10.01 | 9.580 | 9.580 | 53,128 | -0.30(-3.06%) |
Apr 19, 2005 | 9.911 | 9.911 | 9.779 | 9.882 | 35,927 | -0.03(-0.29%) |
Apr 18, 2005 | 10.05 | 10.05 | 9.826 | 9.911 | 81,287 | +0.00(+0.00%) |
Apr 15, 2005 | 10.15 | 10.15 | 9.911 | 9.911 | 18,841 | -0.17(-1.69%) |
Apr 14, 2005 | 10.26 | 10.40 | 10.07 | 10.08 | 37,288 | -0.03(-0.28%) |
Apr 13, 2005 | 10.26 | 10.41 | 10.10 | 10.11 | 88,790 | -0.25(-2.46%) |
Apr 12, 2005 | 10.19 | 10.41 | 10.10 | 10.36 | 100,855 | +0.09(+0.92%) |
Apr 11, 2005 | 10.04 | 10.43 | 10.04 | 10.27 | 198,596 | +0.15(+1.49%) |
Apr 08, 2005 | 10.37 | 10.37 | 10.12 | 10.12 | 18,735 | -0.22(-2.10%) |
Apr 07, 2005 | 10.38 | 10.38 | 10.17 | 10.34 | 40,716 | -0.09(-0.82%) |
Apr 06, 2005 | 10.50 | 10.52 | 10.36 | 10.42 | 18,365 | +0.05(+0.46%) |
Apr 05, 2005 | 10.30 | 10.52 | 10.30 | 10.37 | 35,117 | -0.05(-0.45%) |
Apr 04, 2005 | 10.44 | 10.52 | 10.24 | 10.42 | 25,344 | -0.02(-0.18%) |
Apr 01, 2005 | 10.50 | 10.57 | 10.29 | 10.44 | 49,668 | +0.00(+0.00%) |
Mar 31, 2005 | 10.41 | 10.63 | 10.29 | 10.44 | 60,372 | -0.01(-0.09%) |
Mar 30, 2005 | 10.38 | 10.62 | 10.32 | 10.45 | 27,518 | +0.17(+1.65%) |
Mar 29, 2005 | 10.51 | 10.65 | 10.28 | 10.28 | 71,766 | -0.18(-1.71%) |
Mar 28, 2005 | 10.18 | 10.70 | 10.18 | 10.46 | 43,780 | +0.24(+2.31%) |
Mar 24, 2005 | 10.17 | 10.37 | 10.17 | 10.22 | 14,178 | +0.01(+0.09%) |
Mar 23, 2005 | 10.18 | 10.45 | 10.11 | 10.21 | 44,513 | -0.17(-1.64%) |
Mar 22, 2005 | 10.05 | 10.77 | 10.05 | 10.38 | 36,204 | +0.14(+1.34%) |
Mar 21, 2005 | 10.31 | 10.67 | 10.15 | 10.25 | 68,454 | +0.00(+0.05%) |
Mar 18, 2005 | 10.10 | 10.58 | 10.01 | 10.24 | 194,635 | +0.09(+0.93%) |
Mar 17, 2005 | 9.741 | 10.57 | 9.741 | 10.15 | 388,138 | -0.06(-0.56%) |
Mar 16, 2005 | 10.20 | 10.61 | 10.20 | 10.20 | 32,459 | -0.08(-0.83%) |
Mar 15, 2005 | 10.43 | 10.43 | 10.28 | 10.29 | 17,439 | +0.00(+0.00%) |
Mar 14, 2005 | 10.24 | 10.34 | 9.986 | 10.29 | 29,647 | -0.02(-0.18%) |
Mar 11, 2005 | 10.32 | 10.53 | 10.15 | 10.31 | 42,486 | +0.02(+0.18%) |
Mar 10, 2005 | 10.20 | 10.42 | 10.15 | 10.29 | 41,743 | +0.00(+0.00%) |
Mar 09, 2005 | 10.34 | 10.78 | 10.19 | 10.29 | 38,763 | -0.09(-0.91%) |
Mar 08, 2005 | 10.38 | 10.69 | 10.27 | 10.38 | 23,299 | -0.17(-1.61%) |
Mar 07, 2005 | 10.66 | 10.89 | 10.35 | 10.55 | 7,888 | -0.01(-0.09%) |
Mar 04, 2005 | 10.72 | 10.87 | 10.35 | 10.56 | 20,600 | -0.05(-0.44%) |
Mar 03, 2005 | 10.37 | 10.86 | 10.25 | 10.61 | 45,480 | +0.32(+3.12%) |
Mar 02, 2005 | 10.38 | 10.48 | 10.29 | 10.29 | 32,269 | -0.13(-1.27%) |