Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.903 | 8.903 | 8.769 | 8.827 | 35,410 | -0.08(-0.92%) |
May 27, 2005 | 8.792 | 8.932 | 8.780 | 8.909 | 26,172 | +0.13(+1.53%) |
May 26, 2005 | 8.476 | 8.885 | 8.441 | 8.774 | 24,291 | +0.29(+3.45%) |
May 25, 2005 | 8.856 | 8.856 | 8.465 | 8.482 | 81,427 | -0.29(-3.27%) |
May 24, 2005 | 8.821 | 8.868 | 8.687 | 8.769 | 44,134 | -0.05(-0.53%) |
May 23, 2005 | 8.868 | 8.909 | 8.774 | 8.815 | 54,569 | -0.06(-0.66%) |
May 20, 2005 | 8.605 | 8.903 | 8.605 | 8.874 | 66,373 | +0.06(+0.73%) |
May 19, 2005 | 8.523 | 8.839 | 8.482 | 8.809 | 48,753 | +0.28(+3.29%) |
May 18, 2005 | 8.184 | 8.622 | 8.126 | 8.529 | 55,254 | +0.35(+4.29%) |
May 17, 2005 | 8.242 | 8.248 | 8.096 | 8.178 | 69,452 | -0.01(-0.07%) |
May 16, 2005 | 8.126 | 8.219 | 8.073 | 8.184 | 70,307 | +0.12(+1.45%) |
May 13, 2005 | 8.038 | 8.301 | 7.898 | 8.067 | 53,030 | +0.00(+0.00%) |
May 12, 2005 | 8.313 | 8.354 | 7.944 | 8.067 | 58,162 | -0.18(-2.20%) |
May 11, 2005 | 8.009 | 8.330 | 7.944 | 8.248 | 97,165 | +0.32(+4.06%) |
May 10, 2005 | 8.739 | 8.739 | 7.927 | 7.927 | 100,244 | -0.75(-8.69%) |
May 09, 2005 | 8.529 | 8.681 | 8.494 | 8.681 | 58,333 | +0.15(+1.71%) |
May 06, 2005 | 8.476 | 8.593 | 8.476 | 8.535 | 35,581 | +0.11(+1.25%) |
May 05, 2005 | 8.476 | 8.769 | 8.430 | 8.430 | 70,136 | -0.07(-0.83%) |
May 04, 2005 | 8.482 | 8.652 | 8.400 | 8.500 | 77,663 | +0.11(+1.25%) |
May 03, 2005 | 8.126 | 8.406 | 8.067 | 8.394 | 128,299 | +0.42(+5.20%) |
May 02, 2005 | 7.629 | 7.979 | 7.599 | 7.979 | 134,970 | +0.32(+4.20%) |
Apr 29, 2005 | 7.015 | 7.746 | 6.956 | 7.658 | 100,757 | +0.64(+9.17%) |
Apr 28, 2005 | 7.518 | 7.518 | 7.015 | 7.015 | 92,717 | -0.50(-6.69%) |
Apr 27, 2005 | 8.301 | 8.371 | 7.453 | 7.518 | 90,835 | -0.68(-8.27%) |
Apr 26, 2005 | 8.272 | 8.506 | 8.172 | 8.196 | 47,556 | -0.13(-1.61%) |
Apr 25, 2005 | 8.242 | 8.465 | 8.190 | 8.330 | 44,305 | +0.15(+1.79%) |
Apr 22, 2005 | 8.061 | 8.476 | 8.038 | 8.184 | 183,553 | +0.09(+1.16%) |
Apr 21, 2005 | 8.739 | 8.827 | 7.716 | 8.090 | 323,142 | -0.68(-7.73%) |
Apr 20, 2005 | 9.032 | 9.149 | 8.769 | 8.769 | 50,122 | -0.23(-2.60%) |
Apr 19, 2005 | 8.885 | 9.178 | 8.885 | 9.002 | 42,253 | +0.18(+1.99%) |
Apr 18, 2005 | 8.885 | 9.090 | 8.815 | 8.827 | 93,401 | +0.06(+0.73%) |
Apr 15, 2005 | 9.353 | 9.359 | 8.622 | 8.763 | 110,166 | -0.61(-6.55%) |
Apr 14, 2005 | 9.382 | 9.698 | 9.265 | 9.377 | 78,518 | -0.01(-0.06%) |
Apr 13, 2005 | 9.792 | 9.792 | 9.301 | 9.382 | 49,951 | -0.42(-4.24%) |
Apr 12, 2005 | 9.832 | 9.926 | 9.493 | 9.797 | 52,345 | -0.04(-0.36%) |
Apr 11, 2005 | 9.850 | 10.08 | 9.762 | 9.832 | 38,318 | -0.02(-0.18%) |
Apr 08, 2005 | 9.914 | 10.04 | 9.842 | 9.850 | 34,555 | -0.12(-1.23%) |
Apr 07, 2005 | 10.11 | 10.11 | 9.938 | 9.973 | 31,133 | -0.18(-1.78%) |
Apr 06, 2005 | 10.05 | 10.24 | 10.03 | 10.15 | 54,569 | +0.13(+1.28%) |
Apr 05, 2005 | 9.821 | 10.24 | 9.821 | 10.03 | 37,976 | +0.22(+2.27%) |
Apr 04, 2005 | 9.493 | 9.938 | 9.412 | 9.803 | 81,598 | +0.30(+3.20%) |
Apr 01, 2005 | 9.885 | 10.17 | 9.207 | 9.499 | 74,584 | -0.33(-3.33%) |
Mar 31, 2005 | 9.733 | 10.03 | 9.645 | 9.827 | 38,147 | +0.16(+1.69%) |
Mar 30, 2005 | 9.762 | 9.914 | 9.616 | 9.663 | 64,662 | +0.34(+3.64%) |
Mar 29, 2005 | 10.35 | 10.52 | 9.318 | 9.324 | 133,773 | -1.01(-9.78%) |
Mar 28, 2005 | 10.05 | 10.43 | 10.03 | 10.34 | 63,636 | +0.34(+3.45%) |
Mar 24, 2005 | 9.377 | 10.29 | 9.377 | 9.990 | 80,058 | +0.62(+6.61%) |
Mar 23, 2005 | 10.07 | 10.07 | 9.359 | 9.371 | 122,653 | -0.75(-7.45%) |
Mar 22, 2005 | 10.67 | 10.84 | 10.12 | 10.12 | 69,623 | -0.60(-5.61%) |
Mar 21, 2005 | 10.96 | 10.96 | 10.62 | 10.73 | 42,937 | -0.20(-1.87%) |
Mar 18, 2005 | 11.15 | 11.19 | 10.88 | 10.93 | 129,667 | -0.17(-1.53%) |
Mar 17, 2005 | 10.90 | 11.18 | 10.90 | 11.10 | 226,832 | +0.23(+2.10%) |
Mar 16, 2005 | 10.79 | 10.96 | 10.59 | 10.87 | 95,454 | +0.08(+0.76%) |
Mar 15, 2005 | 10.31 | 10.87 | 10.31 | 10.79 | 45,674 | +0.34(+3.24%) |
Mar 14, 2005 | 10.67 | 10.68 | 10.36 | 10.45 | 101,270 | -0.16(-1.49%) |
Mar 11, 2005 | 10.52 | 10.73 | 10.38 | 10.61 | 148,313 | +0.19(+1.78%) |
Mar 10, 2005 | 10.27 | 10.50 | 10.19 | 10.42 | 111,106 | +0.13(+1.29%) |
Mar 09, 2005 | 10.38 | 10.38 | 10.23 | 10.29 | 48,240 | -0.09(-0.86%) |
Mar 08, 2005 | 10.53 | 10.58 | 10.37 | 10.38 | 135,740 | -0.13(-1.22%) |
Mar 07, 2005 | 10.46 | 10.64 | 9.996 | 10.51 | 196,810 | -0.03(-0.26%) |
Mar 04, 2005 | 10.52 | 10.71 | 10.49 | 10.54 | 97,250 | +0.05(+0.48%) |
Mar 03, 2005 | 10.72 | 10.76 | 10.33 | 10.49 | 59,530 | -0.27(-2.54%) |
Mar 02, 2005 | 10.93 | 10.93 | 10.69 | 10.76 | 81,598 | -0.25(-2.23%) |