Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.333 | 9.333 | 9.200 | 9.200 | 999,600 | -0.15(-1.60%) |
May 27, 2005 | 9.317 | 9.397 | 9.270 | 9.350 | 592,800 | +0.04(+0.39%) |
May 26, 2005 | 9.123 | 9.313 | 9.120 | 9.313 | 610,200 | +0.19(+2.12%) |
May 25, 2005 | 9.197 | 9.243 | 8.977 | 9.120 | 1,030,200 | -0.10(-1.05%) |
May 24, 2005 | 9.050 | 9.217 | 9.017 | 9.217 | 597,600 | +0.16(+1.77%) |
May 23, 2005 | 8.913 | 9.083 | 8.887 | 9.057 | 1,098,000 | +0.14(+1.61%) |
May 20, 2005 | 8.980 | 9.000 | 8.883 | 8.913 | 774,000 | -0.06(-0.67%) |
May 19, 2005 | 8.873 | 9.033 | 8.847 | 8.973 | 1,172,400 | +0.06(+0.64%) |
May 18, 2005 | 8.967 | 9.033 | 8.783 | 8.917 | 938,400 | -0.01(-0.11%) |
May 17, 2005 | 8.893 | 8.990 | 8.800 | 8.927 | 1,149,000 | +0.03(+0.37%) |
May 16, 2005 | 8.750 | 8.900 | 8.567 | 8.893 | 1,719,600 | +0.15(+1.68%) |
May 13, 2005 | 9.227 | 9.250 | 8.603 | 8.747 | 2,296,800 | -0.47(-5.07%) |
May 12, 2005 | 9.550 | 9.550 | 9.210 | 9.213 | 2,452,200 | -0.34(-3.53%) |
May 11, 2005 | 9.567 | 9.660 | 9.447 | 9.550 | 1,381,200 | -0.02(-0.17%) |
May 10, 2005 | 9.567 | 9.620 | 9.457 | 9.567 | 1,776,600 | -0.03(-0.28%) |
May 09, 2005 | 9.437 | 9.593 | 9.370 | 9.593 | 1,350,000 | +0.16(+1.66%) |
May 06, 2005 | 9.530 | 9.543 | 9.387 | 9.437 | 995,400 | -0.01(-0.11%) |
May 05, 2005 | 9.390 | 9.533 | 9.317 | 9.447 | 1,120,200 | +0.06(+0.60%) |
May 04, 2005 | 9.200 | 9.420 | 9.167 | 9.390 | 1,683,600 | +0.20(+2.18%) |
May 03, 2005 | 9.350 | 9.367 | 9.187 | 9.190 | 1,690,200 | -0.21(-2.20%) |
May 02, 2005 | 9.013 | 9.397 | 8.987 | 9.397 | 1,454,400 | +0.39(+4.29%) |
Apr 29, 2005 | 9.097 | 9.167 | 8.983 | 9.010 | 1,942,800 | -0.02(-0.22%) |
Apr 28, 2005 | 9.100 | 9.203 | 8.933 | 9.030 | 1,834,800 | -0.08(-0.88%) |
Apr 27, 2005 | 9.417 | 9.500 | 9.067 | 9.110 | 3,252,600 | -0.17(-1.87%) |
Apr 26, 2005 | 9.467 | 9.467 | 9.183 | 9.283 | 1,678,200 | -0.21(-2.25%) |
Apr 25, 2005 | 9.387 | 9.497 | 9.367 | 9.497 | 1,446,000 | +0.18(+1.90%) |
Apr 22, 2005 | 9.377 | 9.467 | 9.207 | 9.320 | 1,908,600 | +0.00(+0.00%) |
Apr 21, 2005 | 9.000 | 9.337 | 8.930 | 9.320 | 909,600 | +0.37(+4.13%) |
Apr 20, 2005 | 9.077 | 9.200 | 8.900 | 8.950 | 1,618,800 | -0.13(-1.40%) |
Apr 19, 2005 | 8.800 | 9.200 | 8.797 | 9.077 | 1,462,200 | +0.33(+3.77%) |
Apr 18, 2005 | 8.707 | 8.867 | 8.500 | 8.747 | 1,521,600 | -0.01(-0.11%) |
Apr 15, 2005 | 8.970 | 8.970 | 8.717 | 8.757 | 1,792,800 | -0.21(-2.38%) |
Apr 14, 2005 | 9.043 | 9.077 | 8.947 | 8.970 | 1,454,400 | -0.04(-0.44%) |
Apr 13, 2005 | 9.333 | 9.333 | 9.000 | 9.010 | 1,050,000 | -0.32(-3.46%) |
Apr 12, 2005 | 9.467 | 9.467 | 9.300 | 9.333 | 1,597,200 | -0.14(-1.48%) |
Apr 11, 2005 | 9.433 | 9.503 | 9.233 | 9.473 | 1,292,400 | +0.08(+0.89%) |
Apr 08, 2005 | 9.727 | 9.747 | 9.370 | 9.390 | 1,193,400 | -0.35(-3.56%) |
Apr 07, 2005 | 9.933 | 9.933 | 9.567 | 9.737 | 1,189,800 | -0.13(-1.28%) |
Apr 06, 2005 | 9.677 | 9.997 | 9.663 | 9.863 | 1,407,600 | +0.19(+1.96%) |
Apr 05, 2005 | 9.850 | 9.857 | 9.613 | 9.673 | 1,308,600 | -0.14(-1.46%) |
Apr 04, 2005 | 9.837 | 9.897 | 9.613 | 9.817 | 1,784,400 | +0.02(+0.24%) |
Apr 01, 2005 | 9.517 | 9.823 | 9.430 | 9.793 | 2,486,400 | +0.31(+3.31%) |
Mar 31, 2005 | 9.493 | 9.613 | 9.437 | 9.480 | 3,116,400 | -0.02(-0.21%) |
Mar 30, 2005 | 9.433 | 9.583 | 9.240 | 9.500 | 2,144,400 | +0.10(+1.06%) |
Mar 29, 2005 | 9.750 | 9.813 | 9.353 | 9.400 | 1,716,000 | -0.37(-3.75%) |
Mar 28, 2005 | 9.750 | 9.830 | 9.657 | 9.767 | 1,897,800 | +0.02(+0.17%) |
Mar 24, 2005 | 9.750 | 9.917 | 9.703 | 9.750 | 2,121,000 | +0.03(+0.34%) |
Mar 23, 2005 | 9.850 | 9.850 | 9.587 | 9.717 | 4,128,000 | -0.18(-1.79%) |
Mar 22, 2005 | 9.953 | 10.16 | 9.847 | 9.893 | 2,158,800 | -0.06(-0.64%) |
Mar 21, 2005 | 9.670 | 9.960 | 9.637 | 9.957 | 1,306,800 | +0.29(+3.00%) |
Mar 18, 2005 | 9.697 | 9.833 | 9.567 | 9.667 | 1,980,600 | +0.02(+0.24%) |
Mar 17, 2005 | 9.667 | 9.787 | 9.610 | 9.643 | 1,494,600 | +0.04(+0.45%) |
Mar 16, 2005 | 9.660 | 9.927 | 9.583 | 9.600 | 2,016,000 | -0.04(-0.41%) |
Mar 15, 2005 | 9.907 | 9.967 | 9.617 | 9.640 | 1,858,200 | -0.25(-2.56%) |
Mar 14, 2005 | 9.973 | 9.993 | 9.697 | 9.893 | 2,218,200 | -0.09(-0.93%) |
Mar 11, 2005 | 9.953 | 10.06 | 9.833 | 9.987 | 1,933,200 | +0.03(+0.33%) |
Mar 10, 2005 | 10.63 | 10.63 | 9.853 | 9.953 | 2,030,400 | -0.68(-6.42%) |
Mar 09, 2005 | 10.68 | 10.75 | 10.63 | 10.64 | 1,816,800 | -0.03(-0.31%) |
Mar 08, 2005 | 10.69 | 10.85 | 10.67 | 10.67 | 1,027,800 | -0.02(-0.16%) |
Mar 07, 2005 | 10.83 | 10.85 | 10.63 | 10.69 | 1,704,600 | -0.14(-1.32%) |
Mar 04, 2005 | 10.45 | 10.83 | 10.42 | 10.83 | 2,889,600 | +0.30(+2.82%) |
Mar 03, 2005 | 10.32 | 10.58 | 10.22 | 10.53 | 2,443,200 | +0.27(+2.60%) |
Mar 02, 2005 | 10.25 | 10.48 | 10.19 | 10.27 | 1,420,800 | +0.02(+0.23%) |