Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.376 | 9.541 | 9.159 | 9.159 | 73,491 | -0.26(-2.79%) |
May 27, 2005 | 9.211 | 9.464 | 9.211 | 9.423 | 28,574 | +0.04(+0.38%) |
May 26, 2005 | 9.417 | 9.417 | 9.240 | 9.386 | 59,340 | +0.00(+0.00%) |
May 25, 2005 | 9.061 | 9.407 | 8.968 | 9.386 | 105,053 | +0.19(+2.02%) |
May 24, 2005 | 9.005 | 9.263 | 9.005 | 9.201 | 63,757 | +0.09(+1.02%) |
May 23, 2005 | 9.294 | 9.412 | 9.036 | 9.108 | 152,352 | -0.37(-3.92%) |
May 20, 2005 | 9.175 | 9.521 | 9.036 | 9.479 | 62,987 | +0.25(+2.68%) |
May 19, 2005 | 9.294 | 9.521 | 9.165 | 9.232 | 137,015 | -0.26(-2.77%) |
May 18, 2005 | 9.639 | 9.644 | 9.340 | 9.495 | 174,024 | -0.12(-1.23%) |
May 17, 2005 | 9.619 | 9.629 | 9.417 | 9.613 | 96,120 | +0.04(+0.40%) |
May 16, 2005 | 9.639 | 9.639 | 9.381 | 9.575 | 136,581 | +0.03(+0.35%) |
May 13, 2005 | 8.994 | 9.546 | 8.989 | 9.541 | 120,175 | +0.50(+5.54%) |
May 12, 2005 | 9.165 | 9.701 | 8.514 | 9.041 | 338,230 | -0.13(-1.46%) |
May 11, 2005 | 8.561 | 9.417 | 8.045 | 9.175 | 411,786 | +0.60(+6.98%) |
May 10, 2005 | 8.535 | 8.870 | 8.349 | 8.576 | 212,367 | +0.01(+0.12%) |
May 09, 2005 | 8.483 | 8.566 | 8.241 | 8.566 | 53,687 | +0.15(+1.78%) |
May 06, 2005 | 8.437 | 8.473 | 8.380 | 8.416 | 84,527 | +0.07(+0.80%) |
May 05, 2005 | 8.024 | 8.385 | 7.998 | 8.349 | 186,814 | +0.36(+4.45%) |
May 04, 2005 | 8.040 | 8.437 | 7.715 | 7.993 | 463,293 | +0.03(+0.39%) |
May 03, 2005 | 7.503 | 7.967 | 7.498 | 7.962 | 77,388 | +0.49(+6.49%) |
May 02, 2005 | 7.415 | 7.482 | 7.379 | 7.477 | 78,857 | +0.02(+0.28%) |
Apr 29, 2005 | 7.426 | 7.493 | 7.395 | 7.456 | 66,553 | +0.04(+0.56%) |
Apr 28, 2005 | 7.436 | 7.477 | 7.405 | 7.415 | 77,907 | -0.07(-0.96%) |
Apr 27, 2005 | 7.472 | 7.555 | 7.472 | 7.487 | 65,278 | -0.03(-0.34%) |
Apr 26, 2005 | 7.751 | 7.751 | 7.472 | 7.513 | 52,873 | -0.35(-4.40%) |
Apr 25, 2005 | 7.807 | 7.869 | 7.740 | 7.859 | 33,492 | +0.16(+2.08%) |
Apr 22, 2005 | 7.745 | 7.771 | 7.694 | 7.699 | 128,868 | -0.17(-2.16%) |
Apr 21, 2005 | 7.895 | 7.973 | 7.622 | 7.869 | 63,410 | +0.06(+0.73%) |
Apr 20, 2005 | 7.673 | 7.911 | 7.524 | 7.813 | 182,238 | +0.28(+3.70%) |
Apr 19, 2005 | 7.487 | 7.534 | 7.456 | 7.534 | 45,554 | -0.04(-0.48%) |
Apr 18, 2005 | 7.426 | 7.606 | 7.426 | 7.570 | 33,492 | +0.11(+1.45%) |
Apr 15, 2005 | 7.653 | 7.653 | 7.462 | 7.462 | 99,649 | -0.10(-1.30%) |
Apr 14, 2005 | 7.467 | 7.854 | 7.462 | 7.560 | 153,970 | +0.02(+0.21%) |
Apr 13, 2005 | 7.482 | 7.715 | 7.436 | 7.544 | 83,849 | +0.01(+0.07%) |
Apr 12, 2005 | 7.426 | 7.689 | 7.183 | 7.539 | 119,739 | +0.12(+1.67%) |
Apr 11, 2005 | 7.173 | 7.493 | 7.085 | 7.415 | 99,441 | +0.13(+1.84%) |
Apr 08, 2005 | 6.760 | 7.462 | 6.760 | 7.281 | 188,279 | +0.51(+7.55%) |
Apr 07, 2005 | 6.842 | 6.879 | 6.657 | 6.770 | 385,562 | -0.10(-1.50%) |
Apr 06, 2005 | 7.198 | 7.204 | 6.677 | 6.873 | 415,266 | -0.33(-4.52%) |
Apr 05, 2005 | 7.224 | 7.245 | 7.121 | 7.198 | 185,155 | -0.01(-0.07%) |
Apr 04, 2005 | 7.224 | 7.250 | 7.116 | 7.204 | 156,860 | -0.02(-0.29%) |
Apr 01, 2005 | 7.462 | 7.539 | 7.198 | 7.224 | 139,395 | -0.21(-2.78%) |
Mar 31, 2005 | 7.369 | 7.477 | 7.260 | 7.431 | 75,644 | -0.05(-0.69%) |
Mar 30, 2005 | 7.508 | 7.544 | 7.322 | 7.482 | 44,810 | +0.03(+0.42%) |
Mar 29, 2005 | 7.704 | 7.704 | 7.348 | 7.451 | 108,737 | -0.17(-2.17%) |
Mar 28, 2005 | 7.611 | 7.771 | 7.591 | 7.616 | 111,553 | -0.08(-1.07%) |
Mar 24, 2005 | 8.045 | 8.045 | 7.694 | 7.699 | 105,755 | -0.26(-3.24%) |
Mar 23, 2005 | 7.854 | 7.978 | 7.838 | 7.957 | 106,245 | +0.01(+0.06%) |
Mar 22, 2005 | 7.874 | 7.962 | 7.864 | 7.952 | 56,071 | +0.08(+0.98%) |
Mar 21, 2005 | 7.942 | 7.983 | 7.663 | 7.874 | 145,434 | +0.03(+0.33%) |
Mar 18, 2005 | 7.921 | 7.957 | 7.740 | 7.849 | 99,160 | +0.05(+0.60%) |
Mar 17, 2005 | 7.895 | 7.895 | 7.735 | 7.802 | 76,708 | -0.07(-0.85%) |
Mar 16, 2005 | 7.823 | 7.895 | 7.818 | 7.869 | 65,631 | +0.01(+0.07%) |
Mar 15, 2005 | 7.823 | 7.864 | 7.735 | 7.864 | 72,745 | +0.10(+1.26%) |
Mar 14, 2005 | 7.756 | 7.766 | 7.673 | 7.766 | 139,643 | +0.03(+0.33%) |
Mar 11, 2005 | 7.751 | 7.864 | 7.735 | 7.740 | 155,621 | -0.01(-0.07%) |
Mar 10, 2005 | 7.936 | 8.690 | 7.709 | 7.745 | 398,430 | -0.13(-1.64%) |
Mar 09, 2005 | 7.740 | 7.931 | 7.740 | 7.874 | 52,151 | +0.13(+1.73%) |
Mar 08, 2005 | 7.782 | 8.040 | 7.740 | 7.740 | 81,370 | -0.18(-2.28%) |
Mar 07, 2005 | 7.854 | 8.127 | 7.828 | 7.921 | 114,096 | -0.07(-0.91%) |
Mar 04, 2005 | 8.014 | 8.096 | 7.866 | 7.994 | 87,889 | +0.01(+0.14%) |
Mar 03, 2005 | 7.952 | 8.024 | 7.792 | 7.983 | 87,713 | +0.19(+2.45%) |
Mar 02, 2005 | 7.327 | 7.947 | 7.173 | 7.792 | 136,262 | +0.51(+7.02%) |