Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.626 | 8.720 | 8.626 | 8.720 | 9,715 | +0.10(+1.22%) |
May 27, 2005 | 8.492 | 8.615 | 8.492 | 8.615 | 8,990 | +0.11(+1.27%) |
May 26, 2005 | 8.492 | 8.569 | 8.492 | 8.507 | 10,725 | -0.01(-0.12%) |
May 25, 2005 | 8.598 | 8.598 | 8.440 | 8.517 | 15,979 | -0.10(-1.19%) |
May 24, 2005 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
May 23, 2005 | 8.543 | 8.620 | 8.492 | 8.620 | 12,435 | +0.08(+0.96%) |
May 20, 2005 | 8.517 | 8.538 | 8.485 | 8.538 | 58,486 | +0.02(+0.24%) |
May 19, 2005 | 8.507 | 8.543 | 8.492 | 8.517 | 11,419 | -0.10(-1.13%) |
May 18, 2005 | 8.569 | 8.615 | 8.543 | 8.615 | 9,326 | +0.10(+1.15%) |
May 17, 2005 | 8.610 | 8.610 | 8.512 | 8.517 | 14,065 | -0.09(-1.02%) |
May 16, 2005 | 8.595 | 8.713 | 8.548 | 8.605 | 71,339 | -0.11(-1.24%) |
May 13, 2005 | 8.692 | 8.744 | 8.620 | 8.713 | 12,835 | +0.03(+0.30%) |
May 12, 2005 | 8.687 | 8.687 | 8.543 | 8.687 | 54,211 | +0.14(+1.63%) |
May 11, 2005 | 8.543 | 8.548 | 8.543 | 8.548 | 5,333 | -0.10(-1.13%) |
May 10, 2005 | 8.574 | 8.703 | 8.543 | 8.646 | 10,298 | +0.07(+0.84%) |
May 09, 2005 | 8.620 | 8.620 | 8.548 | 8.574 | 5,343 | -0.13(-1.54%) |
May 06, 2005 | 8.713 | 8.713 | 8.669 | 8.708 | 4,983 | +0.11(+1.27%) |
May 05, 2005 | 8.723 | 8.723 | 8.543 | 8.599 | 1,943 | +0.15(+1.82%) |
May 04, 2005 | 8.503 | 8.595 | 8.389 | 8.445 | 8,372 | -0.30(-3.47%) |
May 03, 2005 | 8.564 | 8.749 | 8.343 | 8.749 | 19,020 | +0.15(+1.74%) |
May 02, 2005 | 8.739 | 8.739 | 8.595 | 8.600 | 9,491 | -0.12(-1.42%) |
Apr 29, 2005 | 8.955 | 8.955 | 8.713 | 8.723 | 4,109 | +0.13(+1.50%) |
Apr 28, 2005 | 8.950 | 8.950 | 8.595 | 8.595 | 10,984 | +0.00(+0.00%) |
Apr 27, 2005 | 8.492 | 8.728 | 8.385 | 8.595 | 10,622 | +0.15(+1.77%) |
Apr 26, 2005 | 8.286 | 8.517 | 8.286 | 8.445 | 5,050 | +0.16(+1.93%) |
Apr 25, 2005 | 8.394 | 8.605 | 8.234 | 8.286 | 13,142 | -0.16(-1.89%) |
Apr 22, 2005 | 8.575 | 8.575 | 8.445 | 8.445 | 1,165 | -0.09(-1.03%) |
Apr 21, 2005 | 8.492 | 8.533 | 8.492 | 8.533 | 2,914 | +0.09(+1.10%) |
Apr 20, 2005 | 8.440 | 8.440 | 8.440 | 8.440 | 582 | -0.02(-0.22%) |
Apr 19, 2005 | 8.459 | 8.459 | 8.459 | 8.459 | 582 | +0.10(+1.14%) |
Apr 18, 2005 | 8.517 | 8.517 | 8.364 | 8.364 | 1,904 | -0.08(-0.91%) |
Apr 15, 2005 | 8.466 | 8.734 | 8.265 | 8.440 | 4,663 | -0.02(-0.18%) |
Apr 14, 2005 | 8.749 | 8.749 | 8.312 | 8.456 | 6,217 | -0.19(-2.20%) |
Apr 13, 2005 | 8.646 | 8.723 | 8.646 | 8.646 | 2,331 | -0.08(-0.88%) |
Apr 12, 2005 | 8.698 | 8.739 | 8.286 | 8.723 | 48,957 | -0.01(-0.06%) |
Apr 11, 2005 | 8.723 | 8.739 | 8.389 | 8.728 | 8,349 | +0.10(+1.19%) |
Apr 08, 2005 | 8.626 | 8.626 | 8.626 | 8.626 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 8.620 | 8.749 | 8.620 | 8.626 | 4,566 | -0.38(-4.23%) |
Apr 06, 2005 | 8.955 | 9.006 | 8.898 | 9.006 | 6,414 | +0.08(+0.86%) |
Apr 05, 2005 | 8.749 | 8.929 | 8.749 | 8.929 | 6,800 | +0.18(+2.06%) |
Apr 04, 2005 | 9.006 | 9.006 | 8.749 | 8.749 | 6,886 | +0.00(+0.00%) |
Apr 01, 2005 | 8.801 | 8.955 | 8.749 | 8.749 | 16,708 | +0.00(+0.00%) |
Mar 31, 2005 | 8.749 | 8.800 | 8.749 | 8.749 | 777 | +0.00(+0.00%) |
Mar 30, 2005 | 8.754 | 8.801 | 8.749 | 8.749 | 4,857 | -0.13(-1.45%) |
Mar 29, 2005 | 8.918 | 8.954 | 8.749 | 8.878 | 4,167 | -0.23(-2.54%) |
Mar 28, 2005 | 9.006 | 9.109 | 8.852 | 9.109 | 11,098 | +0.23(+2.61%) |
Mar 24, 2005 | 8.878 | 8.878 | 8.878 | 8.878 | 1,068 | -0.26(-2.82%) |
Mar 23, 2005 | 9.161 | 9.161 | 8.955 | 9.135 | 4,389 | +0.21(+2.31%) |
Mar 22, 2005 | 9.006 | 9.161 | 8.929 | 8.929 | 9,960 | -0.03(-0.29%) |
Mar 21, 2005 | 8.955 | 8.955 | 8.878 | 8.955 | 1,389 | +0.00(+0.00%) |
Mar 18, 2005 | 8.965 | 9.264 | 8.903 | 8.955 | 30,921 | +0.15(+1.75%) |
Mar 17, 2005 | 8.955 | 8.955 | 8.749 | 8.801 | 10,243 | -0.15(-1.72%) |
Mar 16, 2005 | 8.955 | 8.955 | 8.955 | 8.955 | 194 | +0.08(+0.88%) |
Mar 15, 2005 | 8.877 | 8.877 | 8.826 | 8.877 | 3,497 | +0.00(+0.05%) |
Mar 14, 2005 | 8.898 | 8.898 | 8.775 | 8.873 | 2,137 | -0.02(-0.23%) |
Mar 11, 2005 | 8.847 | 8.893 | 8.847 | 8.893 | 4,305 | +0.07(+0.76%) |
Mar 10, 2005 | 8.852 | 8.852 | 8.826 | 8.826 | 1,554 | +0.08(+0.88%) |
Mar 09, 2005 | 8.801 | 8.852 | 8.677 | 8.749 | 22,539 | -0.06(-0.70%) |
Mar 08, 2005 | 8.903 | 8.903 | 8.801 | 8.811 | 26,996 | -0.09(-1.04%) |
Mar 07, 2005 | 8.801 | 8.980 | 8.801 | 8.903 | 4,616 | -0.08(-0.92%) |
Mar 04, 2005 | 8.986 | 8.986 | 8.986 | 8.986 | 1,165 | +0.06(+0.64%) |
Mar 03, 2005 | 8.909 | 8.955 | 8.909 | 8.929 | 9,890 | -0.07(-0.74%) |
Mar 02, 2005 | 9.006 | 9.053 | 8.775 | 8.996 | 11,446 | -0.01(-0.11%) |