Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.118 | 9.320 | 9.118 | 9.315 | 1,177,009 | +0.15(+1.62%) |
May 27, 2005 | 9.089 | 9.198 | 9.068 | 9.166 | 725,235 | +0.06(+0.62%) |
May 26, 2005 | 8.879 | 9.112 | 8.829 | 9.110 | 1,042,295 | +0.27(+3.06%) |
May 25, 2005 | 8.971 | 8.980 | 8.808 | 8.839 | 1,255,179 | -0.16(-1.75%) |
May 24, 2005 | 9.062 | 9.062 | 8.913 | 8.997 | 1,703,772 | -0.05(-0.60%) |
May 23, 2005 | 8.982 | 9.116 | 8.969 | 9.051 | 988,464 | +0.10(+1.15%) |
May 20, 2005 | 9.101 | 9.101 | 8.848 | 8.948 | 1,381,758 | -0.15(-1.66%) |
May 19, 2005 | 8.890 | 9.148 | 8.860 | 9.099 | 1,973,467 | +0.21(+2.38%) |
May 18, 2005 | 8.678 | 9.018 | 8.678 | 8.888 | 3,672,195 | +0.18(+2.10%) |
May 17, 2005 | 8.506 | 8.726 | 8.472 | 8.705 | 1,601,636 | +0.13(+1.54%) |
May 16, 2005 | 8.424 | 8.598 | 8.420 | 8.573 | 1,747,203 | +0.12(+1.41%) |
May 13, 2005 | 8.554 | 8.596 | 8.416 | 8.453 | 1,411,007 | -0.14(-1.66%) |
May 12, 2005 | 8.682 | 8.734 | 8.456 | 8.596 | 1,607,006 | -0.07(-0.85%) |
May 11, 2005 | 8.749 | 8.762 | 8.497 | 8.669 | 1,423,854 | -0.05(-0.62%) |
May 10, 2005 | 8.839 | 8.839 | 8.598 | 8.724 | 1,568,729 | -0.13(-1.47%) |
May 09, 2005 | 8.745 | 8.873 | 8.655 | 8.854 | 1,477,027 | +0.09(+1.03%) |
May 06, 2005 | 8.776 | 8.829 | 8.669 | 8.764 | 1,186,446 | -0.07(-0.74%) |
May 05, 2005 | 8.693 | 8.850 | 8.569 | 8.829 | 1,161,645 | +0.20(+2.33%) |
May 04, 2005 | 8.579 | 8.682 | 8.453 | 8.628 | 2,068,779 | +0.11(+1.28%) |
May 03, 2005 | 8.592 | 8.630 | 8.462 | 8.518 | 1,250,773 | -0.12(-1.36%) |
May 02, 2005 | 8.412 | 8.690 | 8.388 | 8.636 | 1,675,719 | +0.20(+2.39%) |
Apr 29, 2005 | 8.535 | 8.617 | 8.294 | 8.435 | 1,727,400 | -0.06(-0.69%) |
Apr 28, 2005 | 8.751 | 8.753 | 8.493 | 8.493 | 1,089,284 | -0.24(-2.76%) |
Apr 27, 2005 | 8.651 | 8.942 | 8.581 | 8.734 | 1,826,951 | +0.06(+0.65%) |
Apr 26, 2005 | 8.808 | 8.820 | 8.669 | 8.678 | 1,755,534 | -0.14(-1.64%) |
Apr 25, 2005 | 8.607 | 8.911 | 8.607 | 8.823 | 2,170,653 | +0.18(+2.14%) |
Apr 22, 2005 | 8.638 | 8.783 | 8.621 | 8.638 | 2,382,139 | -0.08(-0.91%) |
Apr 21, 2005 | 8.651 | 8.764 | 8.231 | 8.718 | 10,607,393 | +0.01(+0.17%) |
Apr 20, 2005 | 8.783 | 8.898 | 8.682 | 8.703 | 2,153,939 | -0.08(-0.88%) |
Apr 19, 2005 | 8.518 | 8.781 | 8.493 | 8.781 | 1,879,814 | +0.30(+3.48%) |
Apr 18, 2005 | 8.598 | 8.669 | 8.432 | 8.485 | 2,217,760 | -0.09(-1.00%) |
Apr 15, 2005 | 8.818 | 8.850 | 8.432 | 8.571 | 2,714,630 | -0.26(-2.90%) |
Apr 14, 2005 | 9.164 | 9.164 | 8.745 | 8.827 | 2,116,960 | -0.29(-3.20%) |
Apr 13, 2005 | 9.393 | 9.401 | 9.083 | 9.118 | 1,341,354 | -0.24(-2.60%) |
Apr 12, 2005 | 9.112 | 9.420 | 9.032 | 9.361 | 1,889,609 | +0.18(+1.96%) |
Apr 11, 2005 | 9.248 | 9.252 | 9.074 | 9.181 | 1,397,742 | -0.00(-0.05%) |
Apr 08, 2005 | 9.009 | 9.229 | 8.913 | 9.185 | 1,788,303 | +0.14(+1.53%) |
Apr 07, 2005 | 9.120 | 9.148 | 8.812 | 9.047 | 2,983,747 | -0.04(-0.39%) |
Apr 06, 2005 | 9.120 | 9.227 | 9.024 | 9.083 | 1,159,085 | +0.01(+0.07%) |
Apr 05, 2005 | 9.005 | 9.156 | 8.974 | 9.076 | 1,192,407 | +0.07(+0.80%) |
Apr 04, 2005 | 8.932 | 9.018 | 8.911 | 9.004 | 2,013,479 | +0.12(+1.41%) |
Apr 01, 2005 | 9.158 | 9.227 | 8.854 | 8.879 | 1,462,602 | -0.27(-3.00%) |
Mar 31, 2005 | 9.267 | 9.280 | 9.007 | 9.154 | 1,268,287 | -0.10(-1.07%) |
Mar 30, 2005 | 9.024 | 9.317 | 9.022 | 9.252 | 1,094,520 | +0.20(+2.15%) |
Mar 29, 2005 | 9.240 | 9.280 | 9.022 | 9.057 | 978,307 | -0.15(-1.66%) |
Mar 28, 2005 | 9.112 | 9.378 | 9.112 | 9.211 | 1,194,324 | +0.09(+0.99%) |
Mar 24, 2005 | 9.007 | 9.196 | 9.007 | 9.120 | 964,526 | +0.10(+1.12%) |
Mar 23, 2005 | 8.988 | 9.127 | 8.917 | 9.020 | 1,716,351 | -0.03(-0.32%) |
Mar 22, 2005 | 8.919 | 9.152 | 8.856 | 9.049 | 2,211,065 | +0.17(+1.94%) |
Mar 21, 2005 | 8.923 | 8.923 | 8.783 | 8.877 | 1,039,520 | -0.05(-0.52%) |
Mar 18, 2005 | 8.906 | 8.999 | 8.860 | 8.923 | 1,686,982 | -0.01(-0.07%) |
Mar 17, 2005 | 8.888 | 8.957 | 8.753 | 8.930 | 1,101,830 | +0.06(+0.71%) |
Mar 16, 2005 | 8.913 | 8.978 | 8.812 | 8.867 | 1,562,049 | -0.09(-0.96%) |
Mar 15, 2005 | 8.969 | 9.110 | 8.925 | 8.953 | 848,085 | -0.00(-0.05%) |
Mar 14, 2005 | 9.009 | 9.015 | 8.875 | 8.957 | 678,070 | -0.00(-0.05%) |
Mar 11, 2005 | 8.953 | 9.018 | 8.797 | 8.961 | 1,031,514 | +0.04(+0.45%) |
Mar 10, 2005 | 8.934 | 9.024 | 8.812 | 8.921 | 1,181,763 | +0.04(+0.50%) |
Mar 09, 2005 | 8.913 | 9.018 | 8.856 | 8.877 | 502,343 | -0.04(-0.40%) |
Mar 08, 2005 | 9.060 | 9.060 | 8.913 | 8.913 | 1,641,739 | -0.17(-1.85%) |
Mar 07, 2005 | 9.173 | 9.219 | 9.018 | 9.080 | 1,118,524 | -0.12(-1.25%) |
Mar 04, 2005 | 9.018 | 9.261 | 8.980 | 9.196 | 1,504,593 | +0.24(+2.65%) |
Mar 03, 2005 | 9.127 | 9.127 | 8.862 | 8.959 | 1,729,498 | -0.11(-1.20%) |
Mar 02, 2005 | 9.060 | 9.164 | 8.978 | 9.068 | 2,191,701 | +0.00(+0.05%) |