Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.197 | 9.240 | 9.161 | 9.182 | 193,572 | +0.05(+0.56%) |
May 27, 2005 | 9.030 | 9.168 | 9.023 | 9.132 | 168,755 | +0.12(+1.37%) |
May 26, 2005 | 9.023 | 9.037 | 8.965 | 9.008 | 246,791 | +0.01(+0.16%) |
May 25, 2005 | 9.016 | 9.088 | 8.979 | 8.994 | 195,502 | -0.25(-2.67%) |
May 24, 2005 | 9.204 | 9.277 | 9.182 | 9.240 | 233,279 | +0.11(+1.19%) |
May 23, 2005 | 9.095 | 9.182 | 9.081 | 9.132 | 360,673 | +0.17(+1.94%) |
May 20, 2005 | 8.987 | 9.001 | 8.936 | 8.958 | 100,095 | -0.12(-1.28%) |
May 19, 2005 | 9.052 | 9.117 | 9.030 | 9.074 | 138,423 | +0.13(+1.46%) |
May 18, 2005 | 8.885 | 8.987 | 8.849 | 8.943 | 271,056 | +0.07(+0.82%) |
May 17, 2005 | 8.849 | 8.900 | 8.820 | 8.871 | 339,303 | -0.07(-0.81%) |
May 16, 2005 | 8.921 | 8.943 | 8.856 | 8.943 | 145,592 | +0.01(+0.16%) |
May 13, 2005 | 8.965 | 9.045 | 8.885 | 8.929 | 99,681 | -0.10(-1.12%) |
May 12, 2005 | 9.103 | 9.117 | 8.994 | 9.030 | 95,821 | -0.16(-1.74%) |
May 11, 2005 | 9.306 | 9.306 | 9.117 | 9.190 | 168,755 | -0.04(-0.47%) |
May 10, 2005 | 9.349 | 9.349 | 9.226 | 9.233 | 161,999 | -0.21(-2.23%) |
May 09, 2005 | 9.502 | 9.502 | 9.422 | 9.444 | 129,324 | -0.13(-1.36%) |
May 06, 2005 | 9.574 | 9.647 | 9.545 | 9.574 | 213,839 | +0.07(+0.76%) |
May 05, 2005 | 9.444 | 9.610 | 9.444 | 9.502 | 187,781 | -0.06(-0.61%) |
May 04, 2005 | 9.422 | 9.603 | 9.422 | 9.560 | 138,975 | +0.09(+1.00%) |
May 03, 2005 | 9.465 | 9.523 | 9.386 | 9.465 | 225,145 | +0.05(+0.54%) |
May 02, 2005 | 9.306 | 9.444 | 9.291 | 9.415 | 225,283 | +0.16(+1.72%) |
Apr 29, 2005 | 9.139 | 9.349 | 9.095 | 9.255 | 169,444 | +0.22(+2.49%) |
Apr 28, 2005 | 9.153 | 9.204 | 9.016 | 9.030 | 118,156 | -0.29(-3.11%) |
Apr 27, 2005 | 9.306 | 9.342 | 9.182 | 9.320 | 101,198 | +0.02(+0.23%) |
Apr 26, 2005 | 9.313 | 9.357 | 9.253 | 9.298 | 181,026 | -0.17(-1.76%) |
Apr 25, 2005 | 9.407 | 9.487 | 9.393 | 9.465 | 174,959 | +0.09(+0.93%) |
Apr 22, 2005 | 9.393 | 9.473 | 9.357 | 9.378 | 155,243 | -0.04(-0.46%) |
Apr 21, 2005 | 9.306 | 9.436 | 9.291 | 9.422 | 150,694 | +0.23(+2.53%) |
Apr 20, 2005 | 9.277 | 9.284 | 9.153 | 9.190 | 126,428 | -0.20(-2.16%) |
Apr 19, 2005 | 9.277 | 9.407 | 9.277 | 9.393 | 249,962 | +0.10(+1.09%) |
Apr 18, 2005 | 9.226 | 9.335 | 9.219 | 9.291 | 153,727 | -0.12(-1.23%) |
Apr 15, 2005 | 9.393 | 9.465 | 9.335 | 9.407 | 269,264 | -0.10(-1.07%) |
Apr 14, 2005 | 9.545 | 9.610 | 9.494 | 9.509 | 154,830 | -0.08(-0.83%) |
Apr 13, 2005 | 9.661 | 9.712 | 9.581 | 9.589 | 168,066 | -0.20(-2.07%) |
Apr 12, 2005 | 9.647 | 9.813 | 9.567 | 9.792 | 258,510 | -0.07(-0.66%) |
Apr 11, 2005 | 9.864 | 9.922 | 9.813 | 9.857 | 196,881 | -0.12(-1.24%) |
Apr 08, 2005 | 10.00 | 10.00 | 9.879 | 9.980 | 112,641 | -0.01(-0.15%) |
Apr 07, 2005 | 9.915 | 10.05 | 9.915 | 9.995 | 98,440 | +0.09(+0.95%) |
Apr 06, 2005 | 9.900 | 9.944 | 9.864 | 9.900 | 110,297 | -0.05(-0.51%) |
Apr 05, 2005 | 9.893 | 10.00 | 9.893 | 9.951 | 181,163 | +0.04(+0.44%) |
Apr 04, 2005 | 9.871 | 9.908 | 9.799 | 9.908 | 273,124 | -0.10(-1.01%) |
Apr 01, 2005 | 10.01 | 10.13 | 9.951 | 10.01 | 205,567 | -0.04(-0.43%) |
Mar 31, 2005 | 10.13 | 10.14 | 10.05 | 10.05 | 136,217 | -0.02(-0.22%) |
Mar 30, 2005 | 9.973 | 10.07 | 9.959 | 10.07 | 122,154 | +0.14(+1.39%) |
Mar 29, 2005 | 10.01 | 10.09 | 9.937 | 9.937 | 187,230 | -0.36(-3.52%) |
Mar 28, 2005 | 10.28 | 10.34 | 10.19 | 10.30 | 254,925 | -0.20(-1.93%) |
Mar 24, 2005 | 10.44 | 10.57 | 10.42 | 10.50 | 454,288 | -0.23(-2.16%) |
Mar 23, 2005 | 10.84 | 10.84 | 10.67 | 10.73 | 248,859 | -0.16(-1.46%) |
Mar 22, 2005 | 10.96 | 11.06 | 10.87 | 10.89 | 198,673 | +0.08(+0.74%) |
Mar 21, 2005 | 10.89 | 10.89 | 10.73 | 10.81 | 234,934 | -0.07(-0.60%) |
Mar 18, 2005 | 10.78 | 10.90 | 10.78 | 10.88 | 163,929 | +0.11(+1.01%) |
Mar 17, 2005 | 10.73 | 10.79 | 10.65 | 10.77 | 775,254 | +0.08(+0.75%) |
Mar 16, 2005 | 10.73 | 10.79 | 10.65 | 10.69 | 191,642 | -0.03(-0.27%) |
Mar 15, 2005 | 10.84 | 10.84 | 10.72 | 10.72 | 215,907 | -0.17(-1.60%) |
Mar 14, 2005 | 10.88 | 10.94 | 10.84 | 10.89 | 158,001 | -0.04(-0.33%) |
Mar 11, 2005 | 11.00 | 11.06 | 10.93 | 10.93 | 236,588 | +0.05(+0.47%) |
Mar 10, 2005 | 10.84 | 10.90 | 10.79 | 10.88 | 219,354 | +0.11(+1.01%) |
Mar 09, 2005 | 10.70 | 10.81 | 10.65 | 10.77 | 327,859 | +0.47(+4.58%) |
Mar 08, 2005 | 10.33 | 10.37 | 10.28 | 10.30 | 139,940 | -0.03(-0.28%) |
Mar 07, 2005 | 10.33 | 10.38 | 10.27 | 10.33 | 187,643 | +0.03(+0.28%) |
Mar 04, 2005 | 10.21 | 10.36 | 10.21 | 10.30 | 226,385 | +0.18(+1.79%) |
Mar 03, 2005 | 10.21 | 10.23 | 10.08 | 10.12 | 231,073 | +0.03(+0.29%) |
Mar 02, 2005 | 10.05 | 10.19 | 10.02 | 10.09 | 310,350 | +0.10(+1.02%) |