Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.154 | 9.356 | 9.154 | 9.352 | 1,172,439 | +0.15(+1.62%) |
May 27, 2005 | 9.124 | 9.234 | 9.103 | 9.202 | 722,419 | +0.06(+0.62%) |
May 26, 2005 | 8.914 | 9.147 | 8.863 | 9.145 | 1,038,248 | +0.27(+3.06%) |
May 25, 2005 | 9.006 | 9.015 | 8.842 | 8.874 | 1,250,304 | -0.16(-1.75%) |
May 24, 2005 | 9.097 | 9.097 | 8.947 | 9.032 | 1,697,156 | -0.05(-0.60%) |
May 23, 2005 | 9.017 | 9.152 | 9.004 | 9.086 | 984,626 | +0.10(+1.15%) |
May 20, 2005 | 9.137 | 9.137 | 8.882 | 8.983 | 1,376,392 | -0.15(-1.66%) |
May 19, 2005 | 8.924 | 9.183 | 8.895 | 9.135 | 1,965,803 | +0.21(+2.38%) |
May 18, 2005 | 8.712 | 9.053 | 8.712 | 8.922 | 3,657,934 | +0.18(+2.10%) |
May 17, 2005 | 8.539 | 8.760 | 8.505 | 8.739 | 1,595,417 | +0.13(+1.54%) |
May 16, 2005 | 8.457 | 8.632 | 8.453 | 8.606 | 1,740,418 | +0.12(+1.41%) |
May 13, 2005 | 8.587 | 8.630 | 8.449 | 8.486 | 1,405,528 | -0.14(-1.66%) |
May 12, 2005 | 8.716 | 8.769 | 8.489 | 8.630 | 1,600,765 | -0.07(-0.85%) |
May 11, 2005 | 8.783 | 8.796 | 8.531 | 8.703 | 1,418,324 | -0.05(-0.63%) |
May 10, 2005 | 8.874 | 8.874 | 8.632 | 8.758 | 1,562,637 | -0.13(-1.47%) |
May 09, 2005 | 8.779 | 8.907 | 8.689 | 8.889 | 1,471,291 | +0.09(+1.03%) |
May 06, 2005 | 8.811 | 8.863 | 8.703 | 8.798 | 1,181,839 | -0.07(-0.74%) |
May 05, 2005 | 8.726 | 8.884 | 8.602 | 8.863 | 1,157,134 | +0.20(+2.33%) |
May 04, 2005 | 8.613 | 8.716 | 8.486 | 8.661 | 2,060,745 | +0.11(+1.28%) |
May 03, 2005 | 8.625 | 8.663 | 8.495 | 8.552 | 1,245,916 | -0.12(-1.36%) |
May 02, 2005 | 8.444 | 8.724 | 8.421 | 8.670 | 1,669,212 | +0.20(+2.39%) |
Apr 29, 2005 | 8.569 | 8.651 | 8.326 | 8.467 | 1,720,692 | -0.06(-0.69%) |
Apr 28, 2005 | 8.785 | 8.787 | 8.526 | 8.526 | 1,085,054 | -0.24(-2.76%) |
Apr 27, 2005 | 8.684 | 8.977 | 8.615 | 8.769 | 1,819,856 | +0.06(+0.65%) |
Apr 26, 2005 | 8.842 | 8.855 | 8.703 | 8.712 | 1,748,716 | -0.15(-1.64%) |
Apr 25, 2005 | 8.640 | 8.945 | 8.640 | 8.857 | 2,162,223 | +0.19(+2.14%) |
Apr 22, 2005 | 8.672 | 8.817 | 8.655 | 8.672 | 2,372,888 | -0.08(-0.91%) |
Apr 21, 2005 | 8.684 | 8.798 | 8.263 | 8.752 | 10,566,201 | +0.01(+0.17%) |
Apr 20, 2005 | 8.817 | 8.933 | 8.716 | 8.737 | 2,145,575 | -0.08(-0.88%) |
Apr 19, 2005 | 8.552 | 8.815 | 8.526 | 8.815 | 1,872,514 | +0.30(+3.48%) |
Apr 18, 2005 | 8.632 | 8.703 | 8.465 | 8.518 | 2,209,148 | -0.09(-1.00%) |
Apr 15, 2005 | 8.853 | 8.884 | 8.465 | 8.604 | 2,704,088 | -0.26(-2.90%) |
Apr 14, 2005 | 9.200 | 9.200 | 8.779 | 8.861 | 2,108,739 | -0.29(-3.20%) |
Apr 13, 2005 | 9.430 | 9.438 | 9.118 | 9.154 | 1,336,146 | -0.24(-2.60%) |
Apr 12, 2005 | 9.147 | 9.457 | 9.067 | 9.398 | 1,882,271 | +0.18(+1.96%) |
Apr 11, 2005 | 9.284 | 9.289 | 9.110 | 9.217 | 1,392,314 | -0.00(-0.05%) |
Apr 08, 2005 | 9.044 | 9.265 | 8.947 | 9.221 | 1,781,358 | +0.14(+1.53%) |
Apr 07, 2005 | 9.156 | 9.183 | 8.846 | 9.082 | 2,972,161 | -0.04(-0.39%) |
Apr 06, 2005 | 9.156 | 9.263 | 9.059 | 9.118 | 1,154,584 | +0.01(+0.07%) |
Apr 05, 2005 | 9.040 | 9.192 | 9.009 | 9.112 | 1,187,776 | +0.07(+0.80%) |
Apr 04, 2005 | 8.966 | 9.053 | 8.945 | 9.039 | 2,005,660 | +0.13(+1.41%) |
Apr 01, 2005 | 9.194 | 9.263 | 8.889 | 8.914 | 1,456,922 | -0.28(-3.00%) |
Mar 31, 2005 | 9.303 | 9.316 | 9.042 | 9.190 | 1,263,362 | -0.10(-1.07%) |
Mar 30, 2005 | 9.059 | 9.354 | 9.057 | 9.289 | 1,090,269 | +0.20(+2.15%) |
Mar 29, 2005 | 9.276 | 9.316 | 9.057 | 9.093 | 974,508 | -0.15(-1.66%) |
Mar 28, 2005 | 9.147 | 9.415 | 9.147 | 9.246 | 1,189,686 | +0.09(+0.99%) |
Mar 24, 2005 | 9.042 | 9.232 | 9.042 | 9.156 | 960,781 | +0.10(+1.12%) |
Mar 23, 2005 | 9.023 | 9.162 | 8.952 | 9.055 | 1,709,686 | -0.03(-0.32%) |
Mar 22, 2005 | 8.954 | 9.187 | 8.891 | 9.084 | 2,202,479 | +0.17(+1.94%) |
Mar 21, 2005 | 8.958 | 8.958 | 8.817 | 8.912 | 1,035,483 | -0.05(-0.52%) |
Mar 18, 2005 | 8.941 | 9.034 | 8.895 | 8.958 | 1,680,431 | -0.01(-0.07%) |
Mar 17, 2005 | 8.922 | 8.992 | 8.787 | 8.964 | 1,097,551 | +0.06(+0.71%) |
Mar 16, 2005 | 8.947 | 9.013 | 8.846 | 8.901 | 1,555,983 | -0.09(-0.96%) |
Mar 15, 2005 | 9.004 | 9.145 | 8.960 | 8.987 | 844,792 | -0.00(-0.05%) |
Mar 14, 2005 | 9.044 | 9.051 | 8.910 | 8.992 | 675,437 | -0.00(-0.05%) |
Mar 11, 2005 | 8.987 | 9.053 | 8.832 | 8.996 | 1,027,508 | +0.04(+0.45%) |
Mar 10, 2005 | 8.969 | 9.059 | 8.846 | 8.956 | 1,177,174 | +0.04(+0.50%) |
Mar 09, 2005 | 8.947 | 9.053 | 8.891 | 8.912 | 500,392 | -0.04(-0.40%) |
Mar 08, 2005 | 9.095 | 9.095 | 8.947 | 8.947 | 1,635,364 | -0.17(-1.85%) |
Mar 07, 2005 | 9.209 | 9.255 | 9.053 | 9.116 | 1,114,181 | -0.12(-1.25%) |
Mar 04, 2005 | 9.053 | 9.297 | 9.015 | 9.232 | 1,498,751 | +0.24(+2.65%) |
Mar 03, 2005 | 9.162 | 9.162 | 8.897 | 8.994 | 1,722,782 | -0.11(-1.20%) |
Mar 02, 2005 | 9.095 | 9.200 | 9.013 | 9.103 | 2,183,190 | +0.00(+0.05%) |