Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.900 | 10.03 | 9.877 | 10.02 | 4,476,373 | +0.13(+1.31%) |
May 27, 2005 | 9.858 | 9.953 | 9.854 | 9.892 | 3,298,428 | +0.01(+0.13%) |
May 26, 2005 | 9.828 | 9.892 | 9.761 | 9.879 | 2,223,112 | +0.10(+0.97%) |
May 25, 2005 | 9.808 | 9.846 | 9.731 | 9.784 | 1,781,535 | -0.02(-0.25%) |
May 24, 2005 | 9.761 | 9.817 | 9.720 | 9.808 | 3,145,246 | -0.01(-0.12%) |
May 23, 2005 | 9.838 | 9.917 | 9.766 | 9.820 | 3,105,352 | -0.01(-0.15%) |
May 20, 2005 | 9.851 | 9.851 | 9.662 | 9.835 | 3,188,795 | -0.00(-0.05%) |
May 19, 2005 | 9.629 | 9.851 | 9.598 | 9.840 | 3,620,931 | +0.20(+2.06%) |
May 18, 2005 | 9.638 | 9.817 | 9.490 | 9.641 | 8,449,653 | +0.23(+2.44%) |
May 17, 2005 | 9.134 | 9.449 | 9.081 | 9.411 | 5,304,406 | +0.28(+3.04%) |
May 16, 2005 | 8.902 | 9.143 | 8.876 | 9.134 | 3,052,667 | +0.19(+2.17%) |
May 13, 2005 | 8.951 | 9.033 | 8.850 | 8.940 | 3,032,873 | -0.01(-0.13%) |
May 12, 2005 | 9.053 | 9.104 | 8.910 | 8.951 | 2,196,922 | -0.13(-1.48%) |
May 11, 2005 | 9.027 | 9.091 | 8.868 | 9.086 | 3,489,372 | +0.06(+0.62%) |
May 10, 2005 | 9.125 | 9.147 | 9.030 | 9.030 | 2,752,091 | -0.13(-1.47%) |
May 09, 2005 | 9.047 | 9.178 | 9.015 | 9.165 | 3,859,383 | +0.12(+1.31%) |
May 06, 2005 | 8.866 | 9.127 | 8.866 | 9.047 | 6,374,545 | +0.20(+2.25%) |
May 05, 2005 | 8.743 | 8.899 | 8.741 | 8.848 | 5,012,965 | +0.36(+4.24%) |
May 04, 2005 | 8.373 | 8.536 | 8.344 | 8.488 | 4,772,686 | +0.13(+1.53%) |
May 03, 2005 | 8.365 | 8.432 | 8.281 | 8.360 | 4,291,215 | -0.00(-0.06%) |
May 02, 2005 | 8.345 | 8.447 | 8.298 | 8.365 | 3,810,353 | +0.02(+0.24%) |
Apr 29, 2005 | 8.656 | 8.657 | 8.029 | 8.345 | 8,431,990 | -0.28(-3.24%) |
Apr 28, 2005 | 8.868 | 8.899 | 8.625 | 8.625 | 3,091,344 | -0.28(-3.19%) |
Apr 27, 2005 | 8.866 | 9.001 | 8.759 | 8.909 | 2,204,535 | -0.00(-0.02%) |
Apr 26, 2005 | 8.792 | 8.956 | 8.758 | 8.910 | 2,792,289 | +0.12(+1.34%) |
Apr 25, 2005 | 8.743 | 8.876 | 8.726 | 8.792 | 2,391,825 | +0.09(+1.04%) |
Apr 22, 2005 | 8.843 | 8.845 | 8.651 | 8.702 | 3,132,151 | -0.17(-1.96%) |
Apr 21, 2005 | 8.817 | 8.900 | 8.767 | 8.876 | 2,420,755 | +0.13(+1.46%) |
Apr 20, 2005 | 8.891 | 8.914 | 8.707 | 8.748 | 2,684,179 | -0.17(-1.86%) |
Apr 19, 2005 | 8.779 | 8.932 | 8.779 | 8.914 | 2,794,726 | +0.16(+1.84%) |
Apr 18, 2005 | 8.620 | 8.784 | 8.608 | 8.753 | 3,353,244 | +0.13(+1.54%) |
Apr 15, 2005 | 8.543 | 8.815 | 8.543 | 8.620 | 3,305,737 | -0.20(-2.29%) |
Apr 14, 2005 | 9.030 | 9.088 | 8.812 | 8.822 | 3,271,324 | -0.18(-2.04%) |
Apr 13, 2005 | 9.079 | 9.176 | 8.981 | 9.006 | 2,420,755 | -0.09(-0.99%) |
Apr 12, 2005 | 8.983 | 9.134 | 8.953 | 9.096 | 2,488,667 | +0.09(+1.00%) |
Apr 11, 2005 | 9.030 | 9.088 | 8.964 | 9.006 | 2,318,431 | +0.02(+0.18%) |
Apr 08, 2005 | 9.088 | 9.143 | 8.974 | 8.989 | 3,869,128 | -0.23(-2.51%) |
Apr 07, 2005 | 9.022 | 9.239 | 8.923 | 9.221 | 6,068,487 | +0.20(+2.18%) |
Apr 06, 2005 | 9.074 | 9.109 | 8.960 | 9.024 | 3,104,134 | -0.04(-0.43%) |
Apr 05, 2005 | 8.961 | 9.132 | 8.958 | 9.063 | 3,053,581 | +0.12(+1.40%) |
Apr 04, 2005 | 8.902 | 8.987 | 8.825 | 8.938 | 3,363,903 | +0.04(+0.41%) |
Apr 01, 2005 | 9.051 | 9.093 | 8.843 | 8.902 | 4,226,044 | -0.19(-2.09%) |
Mar 31, 2005 | 8.907 | 9.147 | 8.874 | 9.093 | 5,450,583 | +0.24(+2.75%) |
Mar 30, 2005 | 8.685 | 8.874 | 8.653 | 8.850 | 3,411,715 | +0.25(+2.86%) |
Mar 29, 2005 | 8.656 | 8.784 | 8.588 | 8.603 | 3,165,041 | -0.05(-0.57%) |
Mar 28, 2005 | 8.554 | 8.712 | 8.547 | 8.653 | 2,862,637 | +0.11(+1.33%) |
Mar 24, 2005 | 8.577 | 8.595 | 8.501 | 8.539 | 3,107,484 | -0.03(-0.34%) |
Mar 23, 2005 | 8.600 | 8.648 | 8.510 | 8.569 | 3,279,242 | -0.01(-0.17%) |
Mar 22, 2005 | 8.593 | 8.726 | 8.562 | 8.584 | 2,531,302 | -0.00(-0.06%) |
Mar 21, 2005 | 8.669 | 8.708 | 8.490 | 8.588 | 4,736,751 | -0.10(-1.12%) |
Mar 18, 2005 | 8.910 | 8.910 | 8.620 | 8.685 | 8,991,422 | -0.22(-2.52%) |
Mar 17, 2005 | 9.014 | 9.040 | 8.897 | 8.910 | 2,157,027 | -0.10(-1.13%) |
Mar 16, 2005 | 8.918 | 9.033 | 8.900 | 9.012 | 4,275,379 | +0.03(+0.35%) |
Mar 15, 2005 | 8.841 | 8.989 | 8.831 | 8.981 | 2,477,704 | +0.17(+1.90%) |
Mar 14, 2005 | 8.756 | 8.848 | 8.702 | 8.813 | 2,972,575 | -0.00(-0.02%) |
Mar 11, 2005 | 8.874 | 8.884 | 8.787 | 8.815 | 2,221,589 | -0.04(-0.48%) |
Mar 10, 2005 | 8.874 | 8.899 | 8.800 | 8.858 | 1,459,945 | +0.01(+0.09%) |
Mar 09, 2005 | 8.899 | 8.918 | 8.845 | 8.850 | 1,801,634 | -0.07(-0.81%) |
Mar 08, 2005 | 8.989 | 9.025 | 8.882 | 8.922 | 2,342,490 | -0.09(-0.97%) |
Mar 07, 2005 | 8.833 | 9.071 | 8.833 | 9.009 | 5,275,475 | +0.16(+1.78%) |
Mar 04, 2005 | 8.863 | 8.891 | 8.800 | 8.851 | 3,582,255 | +0.02(+0.26%) |
Mar 03, 2005 | 8.866 | 8.930 | 8.767 | 8.828 | 3,807,307 | -0.02(-0.26%) |
Mar 02, 2005 | 8.846 | 8.979 | 8.797 | 8.851 | 3,879,178 | -0.07(-0.74%) |