Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.064 | 9.094 | 9.000 | 9.030 | 2,385,318 | -0.00(-0.02%) |
May 27, 2005 | 9.044 | 9.084 | 9.024 | 9.032 | 1,821,016 | -0.01(-0.14%) |
May 26, 2005 | 9.089 | 9.137 | 8.998 | 9.044 | 1,692,907 | -0.01(-0.11%) |
May 25, 2005 | 9.142 | 9.174 | 9.025 | 9.054 | 2,172,845 | -0.07(-0.79%) |
May 24, 2005 | 8.916 | 9.169 | 8.916 | 9.126 | 3,640,157 | +0.21(+2.37%) |
May 23, 2005 | 8.929 | 8.953 | 8.889 | 8.915 | 3,184,590 | +0.02(+0.25%) |
May 20, 2005 | 8.932 | 8.939 | 8.787 | 8.892 | 3,468,304 | -0.10(-1.07%) |
May 19, 2005 | 9.041 | 9.041 | 8.948 | 8.988 | 3,565,167 | -0.06(-0.62%) |
May 18, 2005 | 9.022 | 9.068 | 8.982 | 9.044 | 3,648,906 | +0.10(+1.15%) |
May 17, 2005 | 8.931 | 8.996 | 8.859 | 8.942 | 3,543,919 | -0.03(-0.32%) |
May 16, 2005 | 8.820 | 8.974 | 8.820 | 8.971 | 1,371,073 | +0.15(+1.71%) |
May 13, 2005 | 8.884 | 8.937 | 8.737 | 8.820 | 1,783,520 | -0.10(-1.08%) |
May 12, 2005 | 9.003 | 9.073 | 8.892 | 8.916 | 2,975,867 | -0.07(-0.78%) |
May 11, 2005 | 8.884 | 9.011 | 8.884 | 8.987 | 2,728,399 | +0.10(+1.15%) |
May 10, 2005 | 8.948 | 8.974 | 8.840 | 8.884 | 2,239,712 | -0.08(-0.89%) |
May 09, 2005 | 8.982 | 9.006 | 8.944 | 8.964 | 3,743,269 | +0.01(+0.07%) |
May 06, 2005 | 9.046 | 9.108 | 8.912 | 8.958 | 3,472,053 | -0.10(-1.11%) |
May 05, 2005 | 9.012 | 9.153 | 9.012 | 9.059 | 4,305,696 | +0.04(+0.39%) |
May 04, 2005 | 9.129 | 9.137 | 8.972 | 9.024 | 5,343,063 | -0.09(-0.98%) |
May 03, 2005 | 9.131 | 9.164 | 9.062 | 9.113 | 3,005,863 | -0.02(-0.18%) |
May 02, 2005 | 9.112 | 9.201 | 9.086 | 9.129 | 2,432,187 | +0.07(+0.81%) |
Apr 29, 2005 | 9.292 | 9.305 | 8.960 | 9.056 | 7,330,933 | -0.22(-2.38%) |
Apr 28, 2005 | 9.265 | 9.486 | 9.209 | 9.276 | 5,243,701 | +0.01(+0.14%) |
Apr 27, 2005 | 9.382 | 9.384 | 9.147 | 9.264 | 3,222,711 | -0.16(-1.68%) |
Apr 26, 2005 | 9.214 | 9.590 | 9.214 | 9.422 | 3,217,086 | +0.21(+2.24%) |
Apr 25, 2005 | 9.121 | 9.272 | 9.121 | 9.216 | 2,727,149 | +0.12(+1.37%) |
Apr 22, 2005 | 9.180 | 9.182 | 9.006 | 9.091 | 1,715,404 | -0.11(-1.15%) |
Apr 21, 2005 | 9.062 | 9.198 | 9.049 | 9.196 | 1,967,872 | +0.18(+2.02%) |
Apr 20, 2005 | 9.163 | 9.182 | 8.993 | 9.014 | 1,837,263 | -0.16(-1.80%) |
Apr 19, 2005 | 9.112 | 9.289 | 9.112 | 9.179 | 2,252,835 | +0.05(+0.56%) |
Apr 18, 2005 | 9.153 | 9.185 | 9.012 | 9.128 | 1,861,635 | +0.09(+1.05%) |
Apr 15, 2005 | 9.342 | 9.342 | 9.032 | 9.033 | 2,220,964 | -0.29(-3.07%) |
Apr 14, 2005 | 9.385 | 9.446 | 9.307 | 9.320 | 5,037,477 | -0.03(-0.31%) |
Apr 13, 2005 | 9.265 | 9.377 | 9.265 | 9.348 | 3,807,635 | +0.09(+0.93%) |
Apr 12, 2005 | 9.265 | 9.292 | 9.158 | 9.262 | 1,509,181 | -0.03(-0.28%) |
Apr 11, 2005 | 9.284 | 9.291 | 9.225 | 9.288 | 1,492,933 | +0.00(+0.02%) |
Apr 08, 2005 | 9.313 | 9.368 | 9.264 | 9.286 | 1,816,016 | -0.03(-0.29%) |
Apr 07, 2005 | 9.393 | 9.393 | 9.257 | 9.313 | 2,534,049 | -0.07(-0.72%) |
Apr 06, 2005 | 9.451 | 9.465 | 9.364 | 9.380 | 1,467,936 | -0.07(-0.73%) |
Apr 05, 2005 | 9.321 | 9.470 | 9.321 | 9.449 | 2,143,474 | +0.13(+1.39%) |
Apr 04, 2005 | 9.313 | 9.344 | 9.235 | 9.320 | 3,980,738 | +0.01(+0.07%) |
Apr 01, 2005 | 9.473 | 9.550 | 9.249 | 9.313 | 2,827,136 | -0.15(-1.59%) |
Mar 31, 2005 | 9.331 | 9.494 | 9.280 | 9.464 | 2,835,260 | +0.13(+1.41%) |
Mar 30, 2005 | 9.241 | 9.332 | 9.228 | 9.332 | 2,592,791 | +0.08(+0.90%) |
Mar 29, 2005 | 9.339 | 9.417 | 9.190 | 9.249 | 3,670,778 | -0.01(-0.10%) |
Mar 28, 2005 | 9.217 | 9.299 | 9.211 | 9.259 | 2,972,743 | +0.07(+0.71%) |
Mar 24, 2005 | 9.097 | 9.196 | 9.097 | 9.193 | 3,945,118 | +0.07(+0.81%) |
Mar 23, 2005 | 9.201 | 9.201 | 9.073 | 9.120 | 3,166,468 | -0.06(-0.70%) |
Mar 22, 2005 | 9.257 | 9.342 | 9.163 | 9.184 | 2,897,127 | -0.11(-1.14%) |
Mar 21, 2005 | 9.345 | 9.366 | 9.270 | 9.289 | 2,502,178 | -0.10(-1.02%) |
Mar 18, 2005 | 9.390 | 9.446 | 9.268 | 9.385 | 6,872,242 | -0.01(-0.09%) |
Mar 17, 2005 | 9.409 | 9.438 | 9.313 | 9.393 | 2,382,818 | +0.01(+0.14%) |
Mar 16, 2005 | 9.462 | 9.480 | 9.350 | 9.380 | 2,244,086 | -0.09(-0.95%) |
Mar 15, 2005 | 9.480 | 9.520 | 9.441 | 9.470 | 2,179,095 | +0.02(+0.24%) |
Mar 14, 2005 | 9.401 | 9.494 | 9.390 | 9.448 | 2,548,422 | +0.02(+0.24%) |
Mar 11, 2005 | 9.489 | 9.553 | 9.385 | 9.425 | 2,779,018 | -0.02(-0.25%) |
Mar 10, 2005 | 9.457 | 9.547 | 9.427 | 9.449 | 2,412,815 | -0.03(-0.32%) |
Mar 09, 2005 | 9.473 | 9.518 | 9.417 | 9.480 | 3,412,061 | -0.04(-0.40%) |
Mar 08, 2005 | 9.625 | 9.625 | 9.502 | 9.518 | 3,193,339 | -0.08(-0.85%) |
Mar 07, 2005 | 9.649 | 9.649 | 9.561 | 9.600 | 2,793,391 | -0.03(-0.35%) |
Mar 04, 2005 | 9.657 | 9.697 | 9.587 | 9.633 | 3,507,674 | +0.00(+0.03%) |
Mar 03, 2005 | 9.656 | 9.673 | 9.630 | 9.630 | 3,116,474 | -0.02(-0.20%) |
Mar 02, 2005 | 9.675 | 9.686 | 9.606 | 9.649 | 3,971,989 | -0.03(-0.26%) |