Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.770 | 8.903 | 8.627 | 8.658 | 281,068 | -0.19(-2.10%) |
May 27, 2005 | 8.908 | 8.908 | 8.836 | 8.843 | 256,091 | -0.04(-0.45%) |
May 26, 2005 | 9.026 | 9.060 | 8.870 | 8.884 | 153,042 | -0.13(-1.48%) |
May 25, 2005 | 9.166 | 9.166 | 9.000 | 9.017 | 115,368 | -0.15(-1.63%) |
May 24, 2005 | 9.183 | 9.214 | 9.150 | 9.166 | 75,778 | +0.00(+0.03%) |
May 23, 2005 | 9.307 | 9.307 | 9.010 | 9.164 | 325,996 | -0.25(-2.70%) |
May 20, 2005 | 9.492 | 9.492 | 9.361 | 9.418 | 160,121 | -0.05(-0.50%) |
May 19, 2005 | 9.380 | 9.487 | 9.335 | 9.466 | 250,121 | +0.16(+1.74%) |
May 18, 2005 | 9.252 | 9.447 | 9.240 | 9.304 | 219,546 | -0.01(-0.13%) |
May 17, 2005 | 9.264 | 9.414 | 9.121 | 9.316 | 208,767 | +0.06(+0.69%) |
May 16, 2005 | 9.079 | 9.264 | 9.069 | 9.252 | 164,304 | +0.23(+2.50%) |
May 13, 2005 | 9.264 | 9.264 | 8.998 | 9.026 | 281,720 | -0.17(-1.86%) |
May 12, 2005 | 9.131 | 9.242 | 9.086 | 9.197 | 167,912 | +0.11(+1.18%) |
May 11, 2005 | 9.145 | 9.145 | 9.031 | 9.090 | 114,082 | -0.01(-0.08%) |
May 10, 2005 | 8.965 | 9.138 | 8.941 | 9.098 | 379,420 | +0.08(+0.84%) |
May 09, 2005 | 9.105 | 9.174 | 8.763 | 9.022 | 362,892 | -0.21(-2.24%) |
May 06, 2005 | 9.136 | 9.264 | 9.107 | 9.228 | 250,504 | -0.01(-0.10%) |
May 05, 2005 | 9.185 | 9.264 | 9.069 | 9.238 | 467,839 | +0.12(+1.33%) |
May 04, 2005 | 8.763 | 9.176 | 8.694 | 9.117 | 554,171 | +0.58(+6.82%) |
May 03, 2005 | 8.606 | 8.606 | 8.487 | 8.535 | 215,707 | -0.06(-0.75%) |
May 02, 2005 | 8.485 | 8.618 | 8.454 | 8.599 | 183,985 | +0.24(+2.93%) |
Apr 29, 2005 | 8.432 | 8.432 | 8.295 | 8.354 | 115,667 | -0.03(-0.40%) |
Apr 28, 2005 | 8.375 | 8.421 | 8.318 | 8.387 | 89,473 | -0.08(-0.95%) |
Apr 27, 2005 | 8.542 | 8.544 | 8.278 | 8.468 | 260,747 | -0.05(-0.56%) |
Apr 26, 2005 | 8.789 | 8.789 | 8.501 | 8.516 | 137,161 | -0.21(-2.45%) |
Apr 25, 2005 | 8.789 | 8.789 | 8.625 | 8.729 | 139,924 | +0.06(+0.68%) |
Apr 22, 2005 | 8.777 | 8.817 | 8.634 | 8.670 | 129,871 | -0.14(-1.56%) |
Apr 21, 2005 | 8.623 | 8.853 | 8.623 | 8.808 | 250,005 | +0.26(+3.06%) |
Apr 20, 2005 | 8.468 | 8.599 | 8.468 | 8.546 | 340,089 | +0.05(+0.59%) |
Apr 19, 2005 | 8.506 | 8.549 | 8.416 | 8.497 | 141,320 | +0.19(+2.23%) |
Apr 18, 2005 | 8.364 | 8.364 | 8.269 | 8.311 | 112,998 | +0.05(+0.55%) |
Apr 15, 2005 | 8.359 | 8.402 | 8.261 | 8.266 | 149,420 | -0.14(-1.61%) |
Apr 14, 2005 | 8.468 | 8.646 | 8.290 | 8.402 | 404,187 | +0.00(+0.00%) |
Apr 13, 2005 | 8.625 | 8.841 | 8.385 | 8.402 | 914,165 | -0.14(-1.70%) |
Apr 12, 2005 | 8.240 | 8.608 | 8.052 | 8.546 | 2,437,671 | +0.95(+12.44%) |
Apr 11, 2005 | 7.775 | 7.784 | 7.544 | 7.601 | 113,518 | -0.13(-1.63%) |
Apr 08, 2005 | 7.836 | 7.839 | 7.701 | 7.727 | 78,788 | -0.07(-0.91%) |
Apr 07, 2005 | 7.798 | 7.824 | 7.725 | 7.798 | 150,769 | +0.11(+1.42%) |
Apr 06, 2005 | 7.544 | 7.779 | 7.544 | 7.689 | 196,901 | +0.16(+2.11%) |
Apr 05, 2005 | 7.295 | 7.706 | 7.295 | 7.530 | 690,549 | +0.27(+3.70%) |
Apr 04, 2005 | 7.404 | 7.504 | 7.088 | 7.261 | 862,564 | -0.32(-4.20%) |
Apr 01, 2005 | 7.620 | 7.722 | 7.530 | 7.580 | 133,045 | -0.07(-0.96%) |
Mar 31, 2005 | 7.834 | 7.834 | 7.520 | 7.653 | 368,695 | -0.23(-2.86%) |
Mar 30, 2005 | 7.931 | 7.934 | 7.851 | 7.879 | 730,895 | -0.06(-0.75%) |
Mar 29, 2005 | 7.901 | 8.060 | 7.879 | 7.938 | 229,499 | +0.10(+1.27%) |
Mar 28, 2005 | 7.779 | 7.922 | 7.739 | 7.839 | 119,868 | +0.05(+0.64%) |
Mar 24, 2005 | 7.938 | 7.938 | 7.734 | 7.789 | 329,867 | -0.15(-1.91%) |
Mar 23, 2005 | 8.052 | 8.052 | 7.934 | 7.941 | 196,775 | -0.12(-1.50%) |
Mar 22, 2005 | 8.100 | 8.195 | 8.057 | 8.062 | 461,412 | -0.05(-0.64%) |
Mar 21, 2005 | 8.136 | 8.288 | 7.927 | 8.114 | 284,046 | -0.12(-1.44%) |
Mar 18, 2005 | 8.368 | 8.421 | 8.178 | 8.233 | 151,487 | -0.09(-1.06%) |
Mar 17, 2005 | 8.086 | 8.335 | 8.081 | 8.321 | 371,097 | +0.26(+3.27%) |
Mar 16, 2005 | 7.995 | 8.150 | 7.981 | 8.057 | 424,401 | -0.01(-0.15%) |
Mar 15, 2005 | 7.986 | 8.138 | 7.986 | 8.069 | 432,461 | +0.04(+0.50%) |
Mar 14, 2005 | 8.069 | 8.098 | 8.014 | 8.029 | 334,239 | -0.05(-0.68%) |
Mar 11, 2005 | 8.121 | 8.143 | 8.043 | 8.083 | 175,913 | +0.05(+0.56%) |
Mar 10, 2005 | 8.041 | 8.090 | 7.957 | 8.038 | 221,344 | -0.00(-0.06%) |
Mar 09, 2005 | 8.100 | 8.190 | 7.953 | 8.043 | 175,976 | -0.11(-1.31%) |
Mar 08, 2005 | 7.976 | 8.188 | 7.950 | 8.150 | 679,115 | +0.11(+1.33%) |
Mar 07, 2005 | 8.159 | 8.247 | 8.003 | 8.043 | 392,096 | -0.26(-3.17%) |
Mar 04, 2005 | 8.223 | 8.309 | 8.171 | 8.307 | 527,840 | +0.05(+0.55%) |
Mar 03, 2005 | 8.337 | 8.342 | 8.219 | 8.261 | 621,187 | -0.04(-0.51%) |
Mar 02, 2005 | 8.176 | 8.409 | 8.064 | 8.304 | 515,067 | +0.14(+1.72%) |