Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.618 | 8.683 | 8.532 | 8.612 | 82,937 | +0.00(+0.00%) |
May 27, 2005 | 8.452 | 8.691 | 8.445 | 8.612 | 69,702 | +0.02(+0.25%) |
May 26, 2005 | 8.645 | 8.765 | 8.590 | 8.590 | 178,672 | -0.06(-0.71%) |
May 25, 2005 | 8.612 | 8.678 | 8.612 | 8.651 | 133,174 | +0.04(+0.46%) |
May 24, 2005 | 8.199 | 8.678 | 8.153 | 8.612 | 184,966 | +0.26(+3.11%) |
May 23, 2005 | 8.512 | 8.512 | 7.754 | 8.352 | 219,714 | -0.16(-1.88%) |
May 20, 2005 | 8.412 | 8.557 | 8.312 | 8.512 | 228,949 | +0.04(+0.47%) |
May 19, 2005 | 8.279 | 8.472 | 7.986 | 8.472 | 124,649 | +0.29(+3.58%) |
May 18, 2005 | 7.960 | 8.213 | 7.960 | 8.179 | 89,174 | +0.13(+1.57%) |
May 17, 2005 | 8.100 | 8.119 | 7.980 | 8.053 | 62,450 | -0.05(-0.57%) |
May 16, 2005 | 7.980 | 8.206 | 7.953 | 8.100 | 92,198 | -0.05(-0.57%) |
May 13, 2005 | 7.887 | 8.179 | 7.719 | 8.146 | 192,964 | +0.24(+3.02%) |
May 12, 2005 | 7.947 | 8.146 | 7.787 | 7.907 | 242,502 | -0.02(-0.24%) |
May 11, 2005 | 7.481 | 8.053 | 7.421 | 7.927 | 282,696 | +0.53(+7.19%) |
May 10, 2005 | 6.942 | 7.481 | 6.942 | 7.395 | 129,517 | +0.38(+5.40%) |
May 09, 2005 | 7.022 | 7.155 | 6.923 | 7.016 | 293,246 | -0.15(-2.13%) |
May 06, 2005 | 7.335 | 7.481 | 7.142 | 7.169 | 144,637 | -0.19(-2.53%) |
May 05, 2005 | 7.714 | 7.760 | 7.149 | 7.355 | 197,683 | -0.31(-3.99%) |
May 04, 2005 | 7.534 | 7.780 | 7.481 | 7.661 | 135,419 | +0.40(+5.49%) |
May 03, 2005 | 7.095 | 7.375 | 6.949 | 7.262 | 130,804 | +0.33(+4.70%) |
May 02, 2005 | 7.016 | 7.089 | 6.876 | 6.936 | 184,743 | +0.09(+1.26%) |
Apr 29, 2005 | 6.570 | 6.909 | 6.570 | 6.849 | 610,664 | +0.24(+3.62%) |
Apr 28, 2005 | 6.723 | 6.869 | 6.557 | 6.610 | 557,876 | -0.31(-4.51%) |
Apr 27, 2005 | 7.195 | 7.268 | 6.730 | 6.923 | 261,384 | -0.35(-4.76%) |
Apr 26, 2005 | 7.315 | 7.375 | 7.242 | 7.268 | 420,717 | -0.05(-0.64%) |
Apr 25, 2005 | 7.315 | 7.328 | 7.115 | 7.315 | 195,016 | -0.01(-0.09%) |
Apr 22, 2005 | 7.441 | 7.534 | 7.248 | 7.322 | 192,297 | +0.05(+0.64%) |
Apr 21, 2005 | 7.647 | 7.754 | 7.149 | 7.275 | 285,372 | -0.21(-2.76%) |
Apr 20, 2005 | 7.913 | 7.980 | 7.408 | 7.481 | 133,378 | -0.32(-4.05%) |
Apr 19, 2005 | 7.388 | 8.040 | 7.388 | 7.797 | 200,900 | +0.20(+2.67%) |
Apr 18, 2005 | 7.581 | 7.840 | 7.328 | 7.594 | 404,446 | -0.19(-2.39%) |
Apr 15, 2005 | 8.020 | 8.020 | 6.783 | 7.780 | 1,159,952 | -0.44(-5.34%) |
Apr 14, 2005 | 8.731 | 8.731 | 8.046 | 8.219 | 588,107 | -0.59(-6.72%) |
Apr 13, 2005 | 9.077 | 9.237 | 8.778 | 8.811 | 179,500 | -0.01(-0.15%) |
Apr 12, 2005 | 9.150 | 9.150 | 8.784 | 8.824 | 170,202 | -0.25(-2.71%) |
Apr 11, 2005 | 9.243 | 9.536 | 8.996 | 9.070 | 53,428 | -0.07(-0.80%) |
Apr 08, 2005 | 9.110 | 9.270 | 9.104 | 9.144 | 37,680 | +0.03(+0.29%) |
Apr 07, 2005 | 9.370 | 9.370 | 9.095 | 9.117 | 52,870 | -0.17(-1.79%) |
Apr 06, 2005 | 9.376 | 9.443 | 9.263 | 9.283 | 105,511 | -0.01(-0.07%) |
Apr 05, 2005 | 9.190 | 9.376 | 9.190 | 9.290 | 98,561 | +0.20(+2.19%) |
Apr 04, 2005 | 9.084 | 9.310 | 8.977 | 9.090 | 88,440 | -0.11(-1.16%) |
Apr 01, 2005 | 9.310 | 9.403 | 9.130 | 9.197 | 136,974 | +0.07(+0.73%) |
Mar 31, 2005 | 9.144 | 9.303 | 8.977 | 9.130 | 150,541 | +0.03(+0.37%) |
Mar 30, 2005 | 8.811 | 9.210 | 8.778 | 9.097 | 335,655 | +0.05(+0.59%) |
Mar 29, 2005 | 9.310 | 9.310 | 9.005 | 9.044 | 198,810 | -0.20(-2.16%) |
Mar 28, 2005 | 9.310 | 9.489 | 9.084 | 9.243 | 158,774 | +0.13(+1.47%) |
Mar 24, 2005 | 8.884 | 9.177 | 8.784 | 9.109 | 140,834 | +0.22(+2.53%) |
Mar 23, 2005 | 9.310 | 9.316 | 8.412 | 8.884 | 646,685 | -0.43(-4.57%) |
Mar 22, 2005 | 9.642 | 9.642 | 9.310 | 9.310 | 183,026 | -0.13(-1.41%) |
Mar 21, 2005 | 9.602 | 9.642 | 9.417 | 9.443 | 164,003 | +0.03(+0.35%) |
Mar 18, 2005 | 9.609 | 9.609 | 9.410 | 9.410 | 102,516 | -0.01(-0.07%) |
Mar 17, 2005 | 9.642 | 9.802 | 9.410 | 9.416 | 201,656 | -0.13(-1.32%) |
Mar 16, 2005 | 9.642 | 9.709 | 9.476 | 9.543 | 244,045 | +0.11(+1.13%) |
Mar 15, 2005 | 9.596 | 9.695 | 9.376 | 9.436 | 229,382 | +0.03(+0.28%) |
Mar 14, 2005 | 9.968 | 10.14 | 8.991 | 9.410 | 764,649 | -0.56(-5.60%) |
Mar 11, 2005 | 10.01 | 10.10 | 9.783 | 9.968 | 336,121 | -0.01(-0.13%) |
Mar 10, 2005 | 10.78 | 10.97 | 9.842 | 9.981 | 590,425 | -0.86(-7.91%) |
Mar 09, 2005 | 11.36 | 11.36 | 10.79 | 10.84 | 302,854 | -0.31(-2.74%) |
Mar 08, 2005 | 11.40 | 11.40 | 11.11 | 11.15 | 251,984 | -0.26(-2.27%) |
Mar 07, 2005 | 11.12 | 11.40 | 11.07 | 11.40 | 375,902 | +0.30(+2.66%) |
Mar 04, 2005 | 11.11 | 11.17 | 10.97 | 11.11 | 145,542 | +0.10(+0.94%) |
Mar 03, 2005 | 10.77 | 11.01 | 10.76 | 11.01 | 176,358 | +0.22(+2.03%) |
Mar 02, 2005 | 11.11 | 11.11 | 10.31 | 10.79 | 121,046 | -0.29(-2.58%) |