Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.901 | 10.03 | 9.878 | 10.02 | 4,475,934 | +0.13(+1.31%) |
May 27, 2005 | 9.859 | 9.954 | 9.855 | 9.893 | 3,298,104 | +0.01(+0.13%) |
May 26, 2005 | 9.829 | 9.893 | 9.762 | 9.880 | 2,222,894 | +0.10(+0.97%) |
May 25, 2005 | 9.809 | 9.847 | 9.732 | 9.785 | 1,781,360 | -0.02(-0.25%) |
May 24, 2005 | 9.762 | 9.818 | 9.721 | 9.809 | 3,144,938 | -0.01(-0.12%) |
May 23, 2005 | 9.839 | 9.918 | 9.767 | 9.821 | 3,105,048 | -0.01(-0.15%) |
May 20, 2005 | 9.852 | 9.852 | 9.663 | 9.836 | 3,188,482 | -0.00(-0.05%) |
May 19, 2005 | 9.630 | 9.852 | 9.599 | 9.841 | 3,620,576 | +0.20(+2.06%) |
May 18, 2005 | 9.639 | 9.818 | 9.491 | 9.642 | 8,448,824 | +0.23(+2.44%) |
May 17, 2005 | 9.134 | 9.450 | 9.082 | 9.412 | 5,303,886 | +0.28(+3.04%) |
May 16, 2005 | 8.903 | 9.144 | 8.877 | 9.134 | 3,052,368 | +0.19(+2.17%) |
May 13, 2005 | 8.952 | 9.034 | 8.850 | 8.941 | 3,032,575 | -0.01(-0.13%) |
May 12, 2005 | 9.054 | 9.105 | 8.911 | 8.952 | 2,196,706 | -0.13(-1.48%) |
May 11, 2005 | 9.028 | 9.092 | 8.868 | 9.087 | 3,489,030 | +0.06(+0.62%) |
May 10, 2005 | 9.126 | 9.148 | 9.031 | 9.031 | 2,751,821 | -0.13(-1.47%) |
May 09, 2005 | 9.047 | 9.179 | 9.016 | 9.166 | 3,859,004 | +0.12(+1.31%) |
May 06, 2005 | 8.867 | 9.128 | 8.867 | 9.047 | 6,373,920 | +0.20(+2.25%) |
May 05, 2005 | 8.744 | 8.900 | 8.742 | 8.849 | 5,012,473 | +0.36(+4.24%) |
May 04, 2005 | 8.374 | 8.537 | 8.345 | 8.489 | 4,772,218 | +0.13(+1.53%) |
May 03, 2005 | 8.366 | 8.433 | 8.282 | 8.361 | 4,290,794 | -0.00(-0.06%) |
May 02, 2005 | 8.346 | 8.448 | 8.299 | 8.366 | 3,809,979 | +0.02(+0.24%) |
Apr 29, 2005 | 8.657 | 8.658 | 8.029 | 8.346 | 8,431,163 | -0.28(-3.24%) |
Apr 28, 2005 | 8.868 | 8.900 | 8.625 | 8.625 | 3,091,040 | -0.28(-3.19%) |
Apr 27, 2005 | 8.867 | 9.001 | 8.760 | 8.910 | 2,204,319 | -0.00(-0.02%) |
Apr 26, 2005 | 8.793 | 8.957 | 8.758 | 8.911 | 2,792,015 | +0.12(+1.34%) |
Apr 25, 2005 | 8.744 | 8.877 | 8.727 | 8.793 | 2,391,590 | +0.09(+1.04%) |
Apr 22, 2005 | 8.844 | 8.845 | 8.652 | 8.703 | 3,131,844 | -0.17(-1.96%) |
Apr 21, 2005 | 8.818 | 8.901 | 8.768 | 8.877 | 2,420,518 | +0.13(+1.46%) |
Apr 20, 2005 | 8.891 | 8.914 | 8.708 | 8.749 | 2,683,916 | -0.17(-1.86%) |
Apr 19, 2005 | 8.780 | 8.932 | 8.780 | 8.914 | 2,794,451 | +0.16(+1.84%) |
Apr 18, 2005 | 8.621 | 8.785 | 8.609 | 8.754 | 3,352,915 | +0.13(+1.54%) |
Apr 15, 2005 | 8.543 | 8.816 | 8.543 | 8.621 | 3,305,412 | -0.20(-2.29%) |
Apr 14, 2005 | 9.031 | 9.088 | 8.813 | 8.822 | 3,271,003 | -0.18(-2.04%) |
Apr 13, 2005 | 9.080 | 9.177 | 8.982 | 9.006 | 2,420,518 | -0.09(-0.99%) |
Apr 12, 2005 | 8.983 | 9.134 | 8.954 | 9.097 | 2,488,423 | +0.09(+1.00%) |
Apr 11, 2005 | 9.031 | 9.088 | 8.965 | 9.006 | 2,318,204 | +0.02(+0.18%) |
Apr 08, 2005 | 9.088 | 9.144 | 8.975 | 8.990 | 3,868,749 | -0.23(-2.51%) |
Apr 07, 2005 | 9.023 | 9.240 | 8.924 | 9.221 | 6,067,891 | +0.20(+2.18%) |
Apr 06, 2005 | 9.075 | 9.110 | 8.960 | 9.024 | 3,103,829 | -0.04(-0.43%) |
Apr 05, 2005 | 8.962 | 9.133 | 8.959 | 9.064 | 3,053,282 | +0.12(+1.40%) |
Apr 04, 2005 | 8.903 | 8.988 | 8.826 | 8.939 | 3,363,573 | +0.04(+0.41%) |
Apr 01, 2005 | 9.052 | 9.093 | 8.844 | 8.903 | 4,225,630 | -0.19(-2.09%) |
Mar 31, 2005 | 8.908 | 9.148 | 8.875 | 9.093 | 5,450,049 | +0.24(+2.75%) |
Mar 30, 2005 | 8.686 | 8.875 | 8.653 | 8.850 | 3,411,381 | +0.25(+2.86%) |
Mar 29, 2005 | 8.657 | 8.785 | 8.589 | 8.604 | 3,164,731 | -0.05(-0.57%) |
Mar 28, 2005 | 8.555 | 8.712 | 8.548 | 8.653 | 2,862,356 | +0.11(+1.33%) |
Mar 24, 2005 | 8.578 | 8.596 | 8.502 | 8.540 | 3,107,179 | -0.03(-0.34%) |
Mar 23, 2005 | 8.601 | 8.648 | 8.511 | 8.570 | 3,278,920 | -0.01(-0.17%) |
Mar 22, 2005 | 8.594 | 8.727 | 8.563 | 8.584 | 2,531,054 | -0.00(-0.06%) |
Mar 21, 2005 | 8.670 | 8.709 | 8.491 | 8.589 | 4,736,286 | -0.10(-1.12%) |
Mar 18, 2005 | 8.911 | 8.911 | 8.621 | 8.686 | 8,990,540 | -0.22(-2.52%) |
Mar 17, 2005 | 9.015 | 9.041 | 8.898 | 8.911 | 2,156,816 | -0.10(-1.13%) |
Mar 16, 2005 | 8.919 | 9.034 | 8.901 | 9.013 | 4,274,960 | +0.03(+0.35%) |
Mar 15, 2005 | 8.842 | 8.990 | 8.832 | 8.982 | 2,477,461 | +0.17(+1.90%) |
Mar 14, 2005 | 8.757 | 8.849 | 8.703 | 8.814 | 2,972,283 | -0.00(-0.02%) |
Mar 11, 2005 | 8.875 | 8.885 | 8.788 | 8.816 | 2,221,371 | -0.04(-0.48%) |
Mar 10, 2005 | 8.875 | 8.900 | 8.801 | 8.859 | 1,459,801 | +0.01(+0.09%) |
Mar 09, 2005 | 8.900 | 8.919 | 8.845 | 8.850 | 1,801,457 | -0.07(-0.81%) |
Mar 08, 2005 | 8.990 | 9.026 | 8.883 | 8.923 | 2,342,260 | -0.09(-0.97%) |
Mar 07, 2005 | 8.834 | 9.072 | 8.834 | 9.010 | 5,274,958 | +0.16(+1.78%) |
Mar 04, 2005 | 8.864 | 8.891 | 8.801 | 8.852 | 3,581,904 | +0.02(+0.26%) |
Mar 03, 2005 | 8.867 | 8.931 | 8.768 | 8.829 | 3,806,934 | -0.02(-0.26%) |
Mar 02, 2005 | 8.847 | 8.980 | 8.798 | 8.852 | 3,878,797 | -0.07(-0.74%) |