Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.724 | 8.808 | 8.672 | 8.678 | 199,513 | -0.06(-0.74%) |
May 27, 2005 | 8.691 | 8.763 | 8.614 | 8.743 | 119,307 | +0.05(+0.52%) |
May 26, 2005 | 8.704 | 8.763 | 8.646 | 8.698 | 138,550 | +0.06(+0.68%) |
May 25, 2005 | 8.724 | 8.789 | 8.607 | 8.639 | 211,674 | -0.12(-1.34%) |
May 24, 2005 | 8.711 | 8.815 | 8.711 | 8.756 | 181,963 | -0.02(-0.22%) |
May 23, 2005 | 8.815 | 8.854 | 8.730 | 8.776 | 123,618 | -0.04(-0.44%) |
May 20, 2005 | 8.834 | 8.906 | 8.756 | 8.815 | 152,559 | -0.05(-0.51%) |
May 19, 2005 | 8.880 | 8.964 | 8.802 | 8.860 | 117,922 | -0.06(-0.73%) |
May 18, 2005 | 8.828 | 8.925 | 8.828 | 8.925 | 189,660 | +0.16(+1.85%) |
May 17, 2005 | 8.724 | 8.854 | 8.659 | 8.763 | 157,024 | +0.01(+0.15%) |
May 16, 2005 | 8.600 | 8.802 | 8.594 | 8.750 | 147,941 | +0.19(+2.20%) |
May 13, 2005 | 8.458 | 8.600 | 8.419 | 8.561 | 265,401 | +0.12(+1.46%) |
May 12, 2005 | 8.594 | 8.691 | 8.419 | 8.438 | 239,385 | -0.16(-1.89%) |
May 11, 2005 | 8.607 | 8.672 | 8.464 | 8.600 | 107,299 | +0.00(+0.00%) |
May 10, 2005 | 8.704 | 8.711 | 8.568 | 8.600 | 127,158 | -0.14(-1.63%) |
May 09, 2005 | 8.600 | 8.743 | 8.542 | 8.743 | 129,929 | +0.13(+1.51%) |
May 06, 2005 | 8.607 | 8.672 | 8.503 | 8.613 | 148,711 | +0.06(+0.76%) |
May 05, 2005 | 8.652 | 8.717 | 8.419 | 8.548 | 184,888 | -0.10(-1.20%) |
May 04, 2005 | 8.548 | 8.672 | 8.477 | 8.652 | 122,386 | +0.14(+1.68%) |
May 03, 2005 | 8.542 | 8.672 | 8.445 | 8.510 | 154,253 | -0.03(-0.38%) |
May 02, 2005 | 8.548 | 8.626 | 8.425 | 8.542 | 160,565 | -0.01(-0.08%) |
Apr 29, 2005 | 8.321 | 8.607 | 8.282 | 8.548 | 326,364 | +0.25(+3.05%) |
Apr 28, 2005 | 8.432 | 8.432 | 8.295 | 8.295 | 169,801 | -0.14(-1.62%) |
Apr 27, 2005 | 8.295 | 8.484 | 8.282 | 8.432 | 231,071 | +0.14(+1.72%) |
Apr 26, 2005 | 8.555 | 8.561 | 8.269 | 8.289 | 428,276 | -0.27(-3.11%) |
Apr 25, 2005 | 8.445 | 8.568 | 8.430 | 8.555 | 240,308 | +0.18(+2.09%) |
Apr 22, 2005 | 8.685 | 8.724 | 8.295 | 8.380 | 375,318 | -0.31(-3.52%) |
Apr 21, 2005 | 8.678 | 8.854 | 8.529 | 8.685 | 272,175 | +0.07(+0.83%) |
Apr 20, 2005 | 8.847 | 8.880 | 8.613 | 8.613 | 256,472 | -0.23(-2.64%) |
Apr 19, 2005 | 8.893 | 8.964 | 8.769 | 8.847 | 253,701 | -0.02(-0.22%) |
Apr 18, 2005 | 8.769 | 9.055 | 8.717 | 8.867 | 313,124 | +0.16(+1.87%) |
Apr 15, 2005 | 8.730 | 8.932 | 8.607 | 8.704 | 796,667 | +0.14(+1.67%) |
Apr 14, 2005 | 8.769 | 8.886 | 8.555 | 8.561 | 151,790 | -0.19(-2.15%) |
Apr 13, 2005 | 8.906 | 8.932 | 8.743 | 8.750 | 140,398 | -0.16(-1.75%) |
Apr 12, 2005 | 8.711 | 8.925 | 8.613 | 8.906 | 167,030 | +0.20(+2.31%) |
Apr 11, 2005 | 8.834 | 8.847 | 8.704 | 8.704 | 189,352 | -0.13(-1.47%) |
Apr 08, 2005 | 9.023 | 9.055 | 8.828 | 8.834 | 139,474 | -0.18(-2.02%) |
Apr 07, 2005 | 9.029 | 9.094 | 8.964 | 9.016 | 109,916 | -0.01(-0.14%) |
Apr 06, 2005 | 9.023 | 9.094 | 8.971 | 9.029 | 267,710 | +0.03(+0.36%) |
Apr 05, 2005 | 8.899 | 8.997 | 8.834 | 8.997 | 190,892 | +0.12(+1.32%) |
Apr 04, 2005 | 8.737 | 8.925 | 8.633 | 8.880 | 158,717 | +0.18(+2.01%) |
Apr 01, 2005 | 8.867 | 8.925 | 8.607 | 8.704 | 234,766 | -0.19(-2.19%) |
Mar 31, 2005 | 8.984 | 8.990 | 8.789 | 8.899 | 181,039 | -0.10(-1.08%) |
Mar 30, 2005 | 8.769 | 8.997 | 8.704 | 8.997 | 183,041 | +0.30(+3.44%) |
Mar 29, 2005 | 8.893 | 8.938 | 8.698 | 8.698 | 213,984 | -0.24(-2.69%) |
Mar 28, 2005 | 8.828 | 8.951 | 8.828 | 8.938 | 107,761 | +0.12(+1.33%) |
Mar 24, 2005 | 8.854 | 8.951 | 8.821 | 8.821 | 101,142 | +0.03(+0.30%) |
Mar 23, 2005 | 8.912 | 8.938 | 8.789 | 8.795 | 111,764 | -0.12(-1.31%) |
Mar 22, 2005 | 8.990 | 9.120 | 8.906 | 8.912 | 149,634 | -0.08(-0.87%) |
Mar 21, 2005 | 9.029 | 9.029 | 8.906 | 8.990 | 166,414 | -0.03(-0.36%) |
Mar 18, 2005 | 9.192 | 9.192 | 8.964 | 9.023 | 442,285 | -0.15(-1.63%) |
Mar 17, 2005 | 9.120 | 9.244 | 9.055 | 9.172 | 160,872 | +0.05(+0.57%) |
Mar 16, 2005 | 9.049 | 9.120 | 9.023 | 9.120 | 196,126 | +0.07(+0.79%) |
Mar 15, 2005 | 9.036 | 9.250 | 9.003 | 9.049 | 164,105 | -0.05(-0.50%) |
Mar 14, 2005 | 9.062 | 9.250 | 9.049 | 9.094 | 156,562 | +0.06(+0.72%) |
Mar 11, 2005 | 9.081 | 9.140 | 8.977 | 9.029 | 204,593 | -0.03(-0.36%) |
Mar 10, 2005 | 9.159 | 9.257 | 9.062 | 9.062 | 306,659 | -0.10(-1.06%) |
Mar 09, 2005 | 9.458 | 9.458 | 9.127 | 9.159 | 191,815 | -0.36(-3.75%) |
Mar 08, 2005 | 9.419 | 9.516 | 9.205 | 9.516 | 233,996 | +0.13(+1.38%) |
Mar 07, 2005 | 9.432 | 9.471 | 9.373 | 9.386 | 148,557 | -0.05(-0.48%) |
Mar 04, 2005 | 9.289 | 9.471 | 9.237 | 9.432 | 136,395 | +0.18(+1.97%) |
Mar 03, 2005 | 9.224 | 9.309 | 9.094 | 9.250 | 135,933 | +0.06(+0.71%) |
Mar 02, 2005 | 9.257 | 9.386 | 9.127 | 9.185 | 187,813 | -0.11(-1.19%) |