Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.448 | 9.519 | 9.416 | 9.416 | 290,729 | -0.03(-0.33%) |
May 27, 2005 | 9.416 | 9.481 | 9.381 | 9.448 | 215,532 | +0.04(+0.42%) |
May 26, 2005 | 9.212 | 9.422 | 9.212 | 9.408 | 273,966 | +0.22(+2.36%) |
May 25, 2005 | 9.331 | 9.331 | 9.161 | 9.191 | 392,269 | -0.12(-1.28%) |
May 24, 2005 | 9.249 | 9.339 | 9.220 | 9.310 | 368,800 | +0.06(+0.63%) |
May 23, 2005 | 9.270 | 9.339 | 9.251 | 9.251 | 466,987 | -0.05(-0.54%) |
May 20, 2005 | 9.491 | 9.491 | 9.289 | 9.301 | 355,389 | -0.19(-2.00%) |
May 19, 2005 | 9.552 | 9.552 | 9.437 | 9.491 | 243,791 | -0.08(-0.83%) |
May 18, 2005 | 9.510 | 9.608 | 9.510 | 9.571 | 416,217 | +0.06(+0.64%) |
May 17, 2005 | 9.479 | 9.544 | 9.408 | 9.510 | 454,055 | +0.05(+0.49%) |
May 16, 2005 | 9.203 | 9.473 | 9.191 | 9.464 | 626,481 | +0.28(+3.02%) |
May 13, 2005 | 9.322 | 9.322 | 9.103 | 9.187 | 325,693 | -0.11(-1.23%) |
May 12, 2005 | 9.368 | 9.422 | 9.237 | 9.301 | 284,982 | -0.07(-0.71%) |
May 11, 2005 | 9.299 | 9.391 | 9.241 | 9.368 | 281,150 | +0.09(+0.97%) |
May 10, 2005 | 9.416 | 9.416 | 9.214 | 9.278 | 630,792 | -0.11(-1.18%) |
May 09, 2005 | 9.320 | 9.389 | 9.230 | 9.389 | 364,968 | +0.06(+0.60%) |
May 06, 2005 | 9.364 | 9.391 | 9.306 | 9.333 | 277,318 | -0.01(-0.13%) |
May 05, 2005 | 9.316 | 9.385 | 9.249 | 9.345 | 440,644 | +0.02(+0.20%) |
May 04, 2005 | 9.166 | 9.364 | 9.155 | 9.326 | 640,371 | +0.18(+1.99%) |
May 03, 2005 | 9.212 | 9.212 | 9.103 | 9.145 | 518,236 | -0.07(-0.73%) |
May 02, 2005 | 9.072 | 9.220 | 9.061 | 9.212 | 514,883 | +0.16(+1.75%) |
Apr 29, 2005 | 9.120 | 9.120 | 8.901 | 9.053 | 504,825 | -0.05(-0.60%) |
Apr 28, 2005 | 9.241 | 9.241 | 9.038 | 9.107 | 663,361 | -0.13(-1.45%) |
Apr 27, 2005 | 9.155 | 9.291 | 9.080 | 9.241 | 384,127 | +0.07(+0.80%) |
Apr 26, 2005 | 9.210 | 9.266 | 9.109 | 9.168 | 402,327 | -0.04(-0.39%) |
Apr 25, 2005 | 9.182 | 9.266 | 9.145 | 9.203 | 399,453 | +0.03(+0.34%) |
Apr 22, 2005 | 9.195 | 9.237 | 9.130 | 9.172 | 715,568 | -0.02(-0.25%) |
Apr 21, 2005 | 9.103 | 9.245 | 9.082 | 9.195 | 427,712 | +0.13(+1.47%) |
Apr 20, 2005 | 9.118 | 9.122 | 9.040 | 9.061 | 503,867 | -0.06(-0.69%) |
Apr 19, 2005 | 9.061 | 9.132 | 9.030 | 9.124 | 343,894 | +0.07(+0.81%) |
Apr 18, 2005 | 8.959 | 9.095 | 8.936 | 9.051 | 349,641 | +0.10(+1.10%) |
Apr 15, 2005 | 9.036 | 9.082 | 8.953 | 8.953 | 539,310 | -0.08(-0.90%) |
Apr 14, 2005 | 9.103 | 9.155 | 9.001 | 9.034 | 496,204 | -0.06(-0.67%) |
Apr 13, 2005 | 9.199 | 9.214 | 9.045 | 9.095 | 535,958 | -0.08(-0.91%) |
Apr 12, 2005 | 9.049 | 9.197 | 8.957 | 9.178 | 322,341 | +0.13(+1.43%) |
Apr 11, 2005 | 9.093 | 9.116 | 9.040 | 9.049 | 252,412 | -0.04(-0.48%) |
Apr 08, 2005 | 9.226 | 9.272 | 9.082 | 9.093 | 316,114 | -0.13(-1.43%) |
Apr 07, 2005 | 9.134 | 9.243 | 9.093 | 9.224 | 251,454 | +0.07(+0.73%) |
Apr 06, 2005 | 9.218 | 9.306 | 9.151 | 9.157 | 416,217 | -0.05(-0.50%) |
Apr 05, 2005 | 9.195 | 9.249 | 9.180 | 9.203 | 526,857 | +0.00(+0.00%) |
Apr 04, 2005 | 9.176 | 9.232 | 9.068 | 9.203 | 541,226 | +0.13(+1.45%) |
Apr 01, 2005 | 9.109 | 9.132 | 9.020 | 9.072 | 948,822 | -0.02(-0.18%) |
Mar 31, 2005 | 9.045 | 9.109 | 8.999 | 9.088 | 592,475 | +0.03(+0.32%) |
Mar 30, 2005 | 8.946 | 9.059 | 8.946 | 9.059 | 298,872 | +0.13(+1.50%) |
Mar 29, 2005 | 9.082 | 9.132 | 8.913 | 8.926 | 523,026 | -0.14(-1.50%) |
Mar 28, 2005 | 9.061 | 9.136 | 9.038 | 9.061 | 734,248 | +0.00(+0.00%) |
Mar 24, 2005 | 9.126 | 9.166 | 9.049 | 9.061 | 265,823 | -0.04(-0.48%) |
Mar 23, 2005 | 9.210 | 9.210 | 9.068 | 9.105 | 700,720 | -0.10(-1.13%) |
Mar 22, 2005 | 9.207 | 9.283 | 9.145 | 9.210 | 493,330 | -0.01(-0.09%) |
Mar 21, 2005 | 9.260 | 9.280 | 9.153 | 9.218 | 367,363 | -0.03(-0.34%) |
Mar 18, 2005 | 9.293 | 9.312 | 9.149 | 9.249 | 901,405 | +0.01(+0.09%) |
Mar 17, 2005 | 9.218 | 9.297 | 9.149 | 9.241 | 345,810 | +0.04(+0.39%) |
Mar 16, 2005 | 9.212 | 9.249 | 9.164 | 9.205 | 425,796 | -0.01(-0.07%) |
Mar 15, 2005 | 9.291 | 9.395 | 9.195 | 9.212 | 343,415 | -0.08(-0.85%) |
Mar 14, 2005 | 9.151 | 9.322 | 9.151 | 9.291 | 412,385 | +0.10(+1.14%) |
Mar 11, 2005 | 9.207 | 9.235 | 9.128 | 9.187 | 495,246 | -0.07(-0.72%) |
Mar 10, 2005 | 9.270 | 9.314 | 9.195 | 9.253 | 517,757 | -0.04(-0.38%) |
Mar 09, 2005 | 9.345 | 9.372 | 9.249 | 9.289 | 471,298 | -0.06(-0.60%) |
Mar 08, 2005 | 9.496 | 9.496 | 9.343 | 9.345 | 545,537 | -0.13(-1.37%) |
Mar 07, 2005 | 9.374 | 9.500 | 9.354 | 9.475 | 326,651 | +0.05(+0.51%) |
Mar 04, 2005 | 9.364 | 9.473 | 9.324 | 9.427 | 318,030 | +0.08(+0.85%) |
Mar 03, 2005 | 9.377 | 9.443 | 9.312 | 9.347 | 441,123 | +0.00(+0.02%) |
Mar 02, 2005 | 9.356 | 9.437 | 9.312 | 9.345 | 528,773 | -0.01(-0.09%) |