Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.061 | 9.104 | 9.025 | 9.047 | 196,480 | +0.05(+0.56%) |
May 27, 2005 | 8.896 | 9.032 | 8.889 | 8.996 | 171,290 | +0.12(+1.37%) |
May 26, 2005 | 8.889 | 8.904 | 8.832 | 8.875 | 250,498 | +0.01(+0.16%) |
May 25, 2005 | 8.882 | 8.954 | 8.846 | 8.861 | 198,439 | -0.24(-2.67%) |
May 24, 2005 | 9.068 | 9.139 | 9.047 | 9.104 | 236,784 | +0.11(+1.19%) |
May 23, 2005 | 8.961 | 9.047 | 8.946 | 8.996 | 366,091 | +0.17(+1.94%) |
May 20, 2005 | 8.854 | 8.868 | 8.804 | 8.825 | 101,598 | -0.11(-1.28%) |
May 19, 2005 | 8.918 | 8.982 | 8.896 | 8.939 | 140,503 | +0.13(+1.46%) |
May 18, 2005 | 8.754 | 8.854 | 8.718 | 8.811 | 275,128 | +0.07(+0.82%) |
May 17, 2005 | 8.718 | 8.768 | 8.689 | 8.739 | 344,400 | -0.07(-0.81%) |
May 16, 2005 | 8.789 | 8.811 | 8.725 | 8.811 | 147,780 | +0.01(+0.16%) |
May 13, 2005 | 8.832 | 8.911 | 8.754 | 8.796 | 101,179 | -0.10(-1.12%) |
May 12, 2005 | 8.968 | 8.982 | 8.861 | 8.896 | 97,260 | -0.16(-1.74%) |
May 11, 2005 | 9.168 | 9.168 | 8.982 | 9.054 | 171,290 | -0.04(-0.47%) |
May 10, 2005 | 9.211 | 9.211 | 9.089 | 9.097 | 164,433 | -0.21(-2.23%) |
May 09, 2005 | 9.361 | 9.361 | 9.282 | 9.304 | 131,266 | -0.13(-1.36%) |
May 06, 2005 | 9.432 | 9.504 | 9.404 | 9.432 | 217,052 | +0.07(+0.76%) |
May 05, 2005 | 9.304 | 9.468 | 9.304 | 9.361 | 190,602 | -0.06(-0.61%) |
May 04, 2005 | 9.282 | 9.461 | 9.282 | 9.418 | 141,062 | +0.09(+1.00%) |
May 03, 2005 | 9.325 | 9.382 | 9.247 | 9.325 | 228,527 | +0.05(+0.54%) |
May 02, 2005 | 9.168 | 9.304 | 9.154 | 9.275 | 228,667 | +0.16(+1.72%) |
Apr 29, 2005 | 9.004 | 9.211 | 8.961 | 9.118 | 171,990 | +0.22(+2.49%) |
Apr 28, 2005 | 9.018 | 9.068 | 8.882 | 8.896 | 119,931 | -0.29(-3.11%) |
Apr 27, 2005 | 9.168 | 9.204 | 9.047 | 9.182 | 102,718 | +0.02(+0.23%) |
Apr 26, 2005 | 9.175 | 9.218 | 9.116 | 9.161 | 183,745 | -0.16(-1.76%) |
Apr 25, 2005 | 9.268 | 9.347 | 9.254 | 9.325 | 177,588 | +0.09(+0.93%) |
Apr 22, 2005 | 9.254 | 9.332 | 9.218 | 9.239 | 157,576 | -0.04(-0.46%) |
Apr 21, 2005 | 9.168 | 9.297 | 9.154 | 9.282 | 152,958 | +0.23(+2.53%) |
Apr 20, 2005 | 9.139 | 9.147 | 9.018 | 9.054 | 128,328 | -0.20(-2.16%) |
Apr 19, 2005 | 9.139 | 9.268 | 9.139 | 9.254 | 253,717 | +0.10(+1.09%) |
Apr 18, 2005 | 9.089 | 9.197 | 9.082 | 9.154 | 156,036 | -0.11(-1.23%) |
Apr 15, 2005 | 9.254 | 9.325 | 9.197 | 9.268 | 273,309 | -0.10(-1.07%) |
Apr 14, 2005 | 9.404 | 9.468 | 9.354 | 9.368 | 157,156 | -0.08(-0.83%) |
Apr 13, 2005 | 9.518 | 9.568 | 9.440 | 9.447 | 170,591 | -0.20(-2.07%) |
Apr 12, 2005 | 9.504 | 9.668 | 9.425 | 9.647 | 262,393 | -0.06(-0.66%) |
Apr 11, 2005 | 9.718 | 9.775 | 9.668 | 9.711 | 199,839 | -0.12(-1.24%) |
Apr 08, 2005 | 9.854 | 9.854 | 9.733 | 9.833 | 114,333 | -0.01(-0.15%) |
Apr 07, 2005 | 9.768 | 9.897 | 9.768 | 9.847 | 99,919 | +0.09(+0.95%) |
Apr 06, 2005 | 9.754 | 9.797 | 9.718 | 9.754 | 111,954 | -0.05(-0.51%) |
Apr 05, 2005 | 9.747 | 9.854 | 9.747 | 9.804 | 183,885 | +0.04(+0.44%) |
Apr 04, 2005 | 9.725 | 9.761 | 9.654 | 9.761 | 277,227 | -0.10(-1.01%) |
Apr 01, 2005 | 9.861 | 9.983 | 9.804 | 9.861 | 208,655 | -0.04(-0.43%) |
Mar 31, 2005 | 9.983 | 9.990 | 9.897 | 9.904 | 138,264 | -0.02(-0.22%) |
Mar 30, 2005 | 9.825 | 9.925 | 9.811 | 9.925 | 123,989 | +0.14(+1.39%) |
Mar 29, 2005 | 9.861 | 9.940 | 9.790 | 9.790 | 190,043 | -0.36(-3.52%) |
Mar 28, 2005 | 10.13 | 10.19 | 10.04 | 10.15 | 258,755 | -0.20(-1.93%) |
Mar 24, 2005 | 10.29 | 10.42 | 10.26 | 10.35 | 461,113 | -0.23(-2.16%) |
Mar 23, 2005 | 10.68 | 10.68 | 10.51 | 10.58 | 252,597 | -0.16(-1.46%) |
Mar 22, 2005 | 10.80 | 10.90 | 10.70 | 10.73 | 201,658 | +0.08(+0.74%) |
Mar 21, 2005 | 10.73 | 10.73 | 10.58 | 10.65 | 238,463 | -0.06(-0.60%) |
Mar 18, 2005 | 10.62 | 10.74 | 10.62 | 10.72 | 166,392 | +0.11(+1.01%) |
Mar 17, 2005 | 10.57 | 10.63 | 10.49 | 10.61 | 786,901 | +0.08(+0.75%) |
Mar 16, 2005 | 10.58 | 10.63 | 10.50 | 10.53 | 194,521 | -0.03(-0.27%) |
Mar 15, 2005 | 10.68 | 10.68 | 10.56 | 10.56 | 219,151 | -0.17(-1.60%) |
Mar 14, 2005 | 10.72 | 10.78 | 10.68 | 10.73 | 160,375 | -0.04(-0.33%) |
Mar 11, 2005 | 10.83 | 10.90 | 10.77 | 10.77 | 240,142 | +0.05(+0.47%) |
Mar 10, 2005 | 10.68 | 10.74 | 10.63 | 10.72 | 222,649 | +0.11(+1.01%) |
Mar 09, 2005 | 10.54 | 10.65 | 10.49 | 10.61 | 332,785 | +0.46(+4.58%) |
Mar 08, 2005 | 10.18 | 10.22 | 10.13 | 10.15 | 142,042 | -0.03(-0.28%) |
Mar 07, 2005 | 10.18 | 10.23 | 10.12 | 10.18 | 190,462 | +0.03(+0.28%) |
Mar 04, 2005 | 10.05 | 10.20 | 10.05 | 10.15 | 229,787 | +0.18(+1.79%) |
Mar 03, 2005 | 10.06 | 10.08 | 9.933 | 9.968 | 234,545 | +0.03(+0.29%) |
Mar 02, 2005 | 9.904 | 10.04 | 9.868 | 9.940 | 315,012 | +0.10(+1.02%) |