Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.405 | 8.405 | 8.230 | 8.286 | 451,188 | -0.23(-2.71%) |
May 27, 2005 | 8.461 | 8.615 | 8.412 | 8.517 | 55,123 | +0.08(+0.91%) |
May 26, 2005 | 8.587 | 8.587 | 8.419 | 8.440 | 182,025 | -0.15(-1.79%) |
May 25, 2005 | 8.524 | 8.643 | 8.412 | 8.594 | 62,201 | +0.07(+0.82%) |
May 24, 2005 | 8.510 | 8.615 | 8.482 | 8.524 | 78,099 | +0.06(+0.66%) |
May 23, 2005 | 8.461 | 8.559 | 8.370 | 8.468 | 41,956 | -0.08(-0.90%) |
May 20, 2005 | 8.545 | 8.601 | 8.489 | 8.545 | 79,595 | -0.08(-0.89%) |
May 19, 2005 | 8.608 | 8.678 | 8.573 | 8.622 | 109,015 | +0.08(+0.90%) |
May 18, 2005 | 8.545 | 8.685 | 8.496 | 8.545 | 79,384 | +0.06(+0.74%) |
May 17, 2005 | 8.580 | 8.678 | 8.468 | 8.482 | 272,572 | -0.20(-2.34%) |
May 16, 2005 | 8.349 | 8.776 | 8.342 | 8.685 | 242,856 | +0.14(+1.64%) |
May 13, 2005 | 8.398 | 8.615 | 8.384 | 8.545 | 112,601 | +0.07(+0.83%) |
May 12, 2005 | 8.503 | 8.650 | 8.321 | 8.475 | 216,890 | -0.18(-2.02%) |
May 11, 2005 | 8.629 | 8.755 | 8.545 | 8.650 | 205,911 | -0.10(-1.12%) |
May 10, 2005 | 8.769 | 8.839 | 8.629 | 8.748 | 102,402 | -0.20(-2.27%) |
May 09, 2005 | 8.930 | 8.951 | 8.741 | 8.951 | 310,688 | -0.15(-1.69%) |
May 06, 2005 | 8.510 | 9.133 | 8.433 | 9.105 | 292,664 | +0.60(+7.08%) |
May 05, 2005 | 8.265 | 8.573 | 8.089 | 8.503 | 383,886 | +0.27(+3.32%) |
May 04, 2005 | 8.089 | 8.300 | 8.061 | 8.230 | 90,959 | +0.08(+1.03%) |
May 03, 2005 | 8.230 | 8.251 | 8.054 | 8.146 | 251,422 | -0.09(-1.11%) |
May 02, 2005 | 8.314 | 8.342 | 8.160 | 8.237 | 292,115 | -0.06(-0.68%) |
Apr 29, 2005 | 8.300 | 8.377 | 8.125 | 8.293 | 140,877 | +0.10(+1.20%) |
Apr 28, 2005 | 8.510 | 8.510 | 8.125 | 8.195 | 212,513 | -0.33(-3.86%) |
Apr 27, 2005 | 8.517 | 8.622 | 8.475 | 8.524 | 14,691 | -0.06(-0.73%) |
Apr 26, 2005 | 8.755 | 8.818 | 8.559 | 8.587 | 194,263 | -0.34(-3.84%) |
Apr 25, 2005 | 8.853 | 8.972 | 8.706 | 8.930 | 98,373 | +0.08(+0.95%) |
Apr 22, 2005 | 8.965 | 8.981 | 8.734 | 8.846 | 88,349 | -0.22(-2.40%) |
Apr 21, 2005 | 8.902 | 9.203 | 8.790 | 9.063 | 79,699 | +0.28(+3.19%) |
Apr 20, 2005 | 9.000 | 9.000 | 8.657 | 8.783 | 73,264 | -0.22(-2.41%) |
Apr 19, 2005 | 8.818 | 9.028 | 8.818 | 9.000 | 242,979 | +0.27(+3.13%) |
Apr 18, 2005 | 8.671 | 8.825 | 8.671 | 8.727 | 205,468 | -0.03(-0.32%) |
Apr 15, 2005 | 9.119 | 9.154 | 8.699 | 8.755 | 248,731 | -0.27(-3.03%) |
Apr 14, 2005 | 9.035 | 9.126 | 8.979 | 9.028 | 154,154 | -0.16(-1.75%) |
Apr 13, 2005 | 9.154 | 9.364 | 9.105 | 9.189 | 144,038 | +0.02(+0.23%) |
Apr 12, 2005 | 9.210 | 9.315 | 9.147 | 9.168 | 175,181 | -0.11(-1.13%) |
Apr 11, 2005 | 9.147 | 9.350 | 9.091 | 9.273 | 130,009 | +0.17(+1.85%) |
Apr 08, 2005 | 9.196 | 9.245 | 9.035 | 9.105 | 793,352 | +0.00(+0.00%) |
Apr 07, 2005 | 9.175 | 9.175 | 9.035 | 9.105 | 160,110 | -0.07(-0.76%) |
Apr 06, 2005 | 9.063 | 9.182 | 9.035 | 9.175 | 70,597 | +0.07(+0.77%) |
Apr 05, 2005 | 9.091 | 9.203 | 9.035 | 9.105 | 90,806 | +0.00(+0.00%) |
Apr 04, 2005 | 9.105 | 9.140 | 9.014 | 9.105 | 180,763 | +0.03(+0.31%) |
Apr 01, 2005 | 8.965 | 9.133 | 8.867 | 9.077 | 233,024 | +0.15(+1.65%) |
Mar 31, 2005 | 8.951 | 8.979 | 8.832 | 8.930 | 175,323 | +0.04(+0.48%) |
Mar 30, 2005 | 8.811 | 8.965 | 8.755 | 8.887 | 256,027 | +0.02(+0.23%) |
Mar 29, 2005 | 8.965 | 9.147 | 8.867 | 8.867 | 237,440 | -0.38(-4.09%) |
Mar 28, 2005 | 9.434 | 9.469 | 9.210 | 9.245 | 65,562 | -0.10(-1.05%) |
Mar 24, 2005 | 9.140 | 9.427 | 9.113 | 9.343 | 54,245 | +0.11(+1.21%) |
Mar 23, 2005 | 9.371 | 9.448 | 9.000 | 9.231 | 107,298 | -0.23(-2.44%) |
Mar 22, 2005 | 9.679 | 9.679 | 9.203 | 9.462 | 172,206 | -0.31(-3.15%) |
Mar 21, 2005 | 9.805 | 9.840 | 9.735 | 9.770 | 120,744 | -0.06(-0.57%) |
Mar 18, 2005 | 9.777 | 9.875 | 9.595 | 9.826 | 156,941 | +0.01(+0.14%) |
Mar 17, 2005 | 9.595 | 9.819 | 9.560 | 9.812 | 325,837 | +0.11(+1.16%) |
Mar 16, 2005 | 9.735 | 9.770 | 9.637 | 9.700 | 346,100 | +0.11(+1.09%) |
Mar 15, 2005 | 9.462 | 9.658 | 9.371 | 9.595 | 356,879 | +0.28(+3.01%) |
Mar 14, 2005 | 9.070 | 9.343 | 8.993 | 9.315 | 447,111 | +0.18(+1.99%) |
Mar 11, 2005 | 9.098 | 9.189 | 9.000 | 9.133 | 400,811 | -0.06(-0.61%) |
Mar 10, 2005 | 9.301 | 9.301 | 9.154 | 9.189 | 261,328 | -0.09(-0.98%) |
Mar 09, 2005 | 9.413 | 9.497 | 9.280 | 9.280 | 155,380 | -0.09(-0.97%) |
Mar 08, 2005 | 9.406 | 9.621 | 9.357 | 9.371 | 133,816 | -0.08(-0.89%) |
Mar 07, 2005 | 9.476 | 9.560 | 9.126 | 9.455 | 289,460 | +0.07(+0.75%) |
Mar 04, 2005 | 9.231 | 9.525 | 9.231 | 9.385 | 363,703 | +0.17(+1.82%) |
Mar 03, 2005 | 9.315 | 9.315 | 9.112 | 9.217 | 208,869 | +0.00(+0.00%) |
Mar 02, 2005 | 9.231 | 9.350 | 9.126 | 9.217 | 537,552 | -0.11(-1.13%) |