Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.060 | 9.174 | 9.048 | 9.143 | 449,840 | +0.04(+0.46%) |
May 27, 2005 | 9.082 | 9.141 | 8.970 | 9.101 | 152,034 | +0.02(+0.25%) |
May 26, 2005 | 8.955 | 9.079 | 8.900 | 9.079 | 140,719 | +0.18(+1.98%) |
May 25, 2005 | 8.927 | 8.980 | 8.902 | 8.902 | 137,081 | -0.08(-0.86%) |
May 24, 2005 | 8.999 | 9.005 | 8.929 | 8.979 | 107,648 | +0.02(+0.22%) |
May 23, 2005 | 8.902 | 9.014 | 8.849 | 8.959 | 208,629 | +0.02(+0.28%) |
May 20, 2005 | 8.864 | 8.967 | 8.771 | 8.934 | 125,198 | +0.07(+0.77%) |
May 19, 2005 | 8.929 | 8.963 | 8.862 | 8.866 | 134,060 | -0.09(-1.06%) |
May 18, 2005 | 8.794 | 8.980 | 8.735 | 8.961 | 183,186 | +0.25(+2.90%) |
May 17, 2005 | 8.725 | 8.794 | 8.590 | 8.708 | 234,323 | -0.07(-0.76%) |
May 16, 2005 | 8.632 | 8.775 | 8.577 | 8.775 | 182,946 | +0.18(+2.10%) |
May 13, 2005 | 8.720 | 8.722 | 8.562 | 8.594 | 186,763 | -0.12(-1.40%) |
May 12, 2005 | 8.733 | 8.915 | 8.689 | 8.716 | 279,917 | -0.10(-1.10%) |
May 11, 2005 | 8.765 | 8.889 | 8.720 | 8.813 | 296,790 | +0.02(+0.22%) |
May 10, 2005 | 8.780 | 8.858 | 8.761 | 8.794 | 571,720 | -0.06(-0.67%) |
May 09, 2005 | 8.716 | 8.853 | 8.665 | 8.853 | 342,140 | +0.13(+1.52%) |
May 06, 2005 | 8.716 | 8.739 | 8.611 | 8.720 | 205,310 | +0.07(+0.83%) |
May 05, 2005 | 8.849 | 8.849 | 8.589 | 8.647 | 290,653 | -0.17(-1.90%) |
May 04, 2005 | 8.598 | 8.817 | 8.598 | 8.815 | 382,872 | +0.20(+2.27%) |
May 03, 2005 | 8.503 | 8.665 | 8.503 | 8.619 | 507,252 | +0.03(+0.38%) |
May 02, 2005 | 8.345 | 8.587 | 8.317 | 8.587 | 319,583 | +0.20(+2.38%) |
Apr 29, 2005 | 8.178 | 8.408 | 8.142 | 8.387 | 318,004 | +0.19(+2.29%) |
Apr 28, 2005 | 8.442 | 8.473 | 8.142 | 8.199 | 343,382 | -0.32(-3.77%) |
Apr 27, 2005 | 7.960 | 8.579 | 7.960 | 8.520 | 513,550 | +0.49(+6.15%) |
Apr 26, 2005 | 8.501 | 8.606 | 7.960 | 8.026 | 826,012 | -0.57(-6.67%) |
Apr 25, 2005 | 8.435 | 8.609 | 8.340 | 8.600 | 251,778 | +0.22(+2.65%) |
Apr 22, 2005 | 8.604 | 8.604 | 8.300 | 8.378 | 220,902 | -0.20(-2.33%) |
Apr 21, 2005 | 8.421 | 8.577 | 8.419 | 8.577 | 396,251 | +0.22(+2.66%) |
Apr 20, 2005 | 8.623 | 8.665 | 8.342 | 8.355 | 368,496 | -0.33(-3.78%) |
Apr 19, 2005 | 8.570 | 8.735 | 8.560 | 8.684 | 302,299 | +0.12(+1.40%) |
Apr 18, 2005 | 8.459 | 8.615 | 8.385 | 8.564 | 275,619 | +0.11(+1.26%) |
Apr 15, 2005 | 8.621 | 8.655 | 8.366 | 8.457 | 346,366 | -0.16(-1.90%) |
Apr 14, 2005 | 8.756 | 8.761 | 8.617 | 8.621 | 254,257 | -0.10(-1.18%) |
Apr 13, 2005 | 8.866 | 8.887 | 8.657 | 8.723 | 183,025 | -0.14(-1.61%) |
Apr 12, 2005 | 8.627 | 8.881 | 8.602 | 8.866 | 216,678 | +0.21(+2.48%) |
Apr 11, 2005 | 8.685 | 8.771 | 8.642 | 8.651 | 243,006 | -0.06(-0.74%) |
Apr 08, 2005 | 8.961 | 8.961 | 8.684 | 8.716 | 398,185 | -0.24(-2.67%) |
Apr 07, 2005 | 8.991 | 9.001 | 8.872 | 8.955 | 321,497 | +0.00(+0.04%) |
Apr 06, 2005 | 8.809 | 9.018 | 8.809 | 8.951 | 730,550 | +0.12(+1.40%) |
Apr 05, 2005 | 8.858 | 8.921 | 8.777 | 8.828 | 216,404 | +0.00(+0.04%) |
Apr 04, 2005 | 8.682 | 8.860 | 8.649 | 8.824 | 458,542 | +0.16(+1.84%) |
Apr 01, 2005 | 8.756 | 8.834 | 8.596 | 8.665 | 520,620 | -0.12(-1.34%) |
Mar 31, 2005 | 8.824 | 8.860 | 8.716 | 8.782 | 500,848 | -0.06(-0.73%) |
Mar 30, 2005 | 8.729 | 8.862 | 8.729 | 8.847 | 248,399 | +0.11(+1.24%) |
Mar 29, 2005 | 8.860 | 8.912 | 8.729 | 8.739 | 381,351 | -0.05(-0.52%) |
Mar 28, 2005 | 8.761 | 8.872 | 8.760 | 8.784 | 169,313 | +0.01(+0.09%) |
Mar 24, 2005 | 8.739 | 8.866 | 8.739 | 8.777 | 124,808 | +0.04(+0.43%) |
Mar 23, 2005 | 8.739 | 8.794 | 8.735 | 8.739 | 166,520 | -0.02(-0.26%) |
Mar 22, 2005 | 8.767 | 8.866 | 8.739 | 8.761 | 309,513 | -0.02(-0.19%) |
Mar 21, 2005 | 8.792 | 8.847 | 8.731 | 8.779 | 189,932 | -0.06(-0.62%) |
Mar 18, 2005 | 8.832 | 8.883 | 8.725 | 8.834 | 625,086 | +0.00(+0.04%) |
Mar 17, 2005 | 8.881 | 8.934 | 8.798 | 8.830 | 246,327 | -0.06(-0.70%) |
Mar 16, 2005 | 8.881 | 8.934 | 8.866 | 8.893 | 229,188 | -0.01(-0.06%) |
Mar 15, 2005 | 8.972 | 9.031 | 8.889 | 8.898 | 339,831 | +0.01(+0.11%) |
Mar 14, 2005 | 8.860 | 8.988 | 8.856 | 8.889 | 216,715 | +0.08(+0.91%) |
Mar 11, 2005 | 8.767 | 8.874 | 8.720 | 8.809 | 164,080 | +0.05(+0.54%) |
Mar 10, 2005 | 8.733 | 8.834 | 8.704 | 8.761 | 447,301 | +0.01(+0.07%) |
Mar 09, 2005 | 8.828 | 8.853 | 8.737 | 8.756 | 188,360 | -0.09(-1.05%) |
Mar 08, 2005 | 8.982 | 8.982 | 8.836 | 8.849 | 281,909 | -0.10(-1.10%) |
Mar 07, 2005 | 8.997 | 9.060 | 8.946 | 8.948 | 349,922 | -0.05(-0.55%) |
Mar 04, 2005 | 8.893 | 9.024 | 8.834 | 8.997 | 590,310 | +0.16(+1.81%) |
Mar 03, 2005 | 8.932 | 8.942 | 8.837 | 8.837 | 264,891 | -0.07(-0.81%) |
Mar 02, 2005 | 8.889 | 8.953 | 8.839 | 8.910 | 1,659,634 | +0.03(+0.32%) |