Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.343 | 9.343 | 9.202 | 9.249 | 243,346 | -0.24(-2.57%) |
May 27, 2005 | 9.503 | 9.578 | 9.484 | 9.493 | 147,605 | -0.08(-0.88%) |
May 26, 2005 | 9.625 | 9.672 | 9.550 | 9.578 | 98,936 | +0.08(+0.89%) |
May 25, 2005 | 9.559 | 9.568 | 9.474 | 9.493 | 117,040 | -0.03(-0.30%) |
May 24, 2005 | 9.465 | 9.559 | 9.446 | 9.521 | 144,304 | +0.23(+2.42%) |
May 23, 2005 | 9.268 | 9.324 | 9.249 | 9.296 | 97,338 | -0.03(-0.30%) |
May 20, 2005 | 9.296 | 9.343 | 9.249 | 9.324 | 70,501 | +0.08(+0.81%) |
May 19, 2005 | 9.437 | 9.484 | 9.249 | 9.249 | 259,001 | -0.10(-1.10%) |
May 18, 2005 | 9.390 | 9.437 | 9.324 | 9.352 | 187,009 | +0.06(+0.61%) |
May 17, 2005 | 9.484 | 9.484 | 9.221 | 9.296 | 201,493 | -0.38(-3.88%) |
May 16, 2005 | 9.531 | 9.672 | 9.531 | 9.672 | 147,285 | +0.33(+3.52%) |
May 13, 2005 | 9.371 | 9.371 | 9.268 | 9.343 | 52,822 | +0.04(+0.40%) |
May 12, 2005 | 9.352 | 9.362 | 9.296 | 9.305 | 100,533 | +0.05(+0.51%) |
May 11, 2005 | 9.343 | 9.343 | 9.221 | 9.258 | 70,927 | +0.04(+0.41%) |
May 10, 2005 | 9.258 | 9.324 | 9.183 | 9.221 | 287,543 | -0.04(-0.41%) |
May 09, 2005 | 9.390 | 9.390 | 9.258 | 9.258 | 171,993 | +0.16(+1.75%) |
May 06, 2005 | 9.108 | 9.193 | 9.071 | 9.099 | 147,073 | +0.12(+1.36%) |
May 05, 2005 | 9.061 | 9.089 | 8.939 | 8.977 | 248,458 | -0.18(-1.95%) |
May 04, 2005 | 9.024 | 9.165 | 8.967 | 9.155 | 297,447 | +0.23(+2.52%) |
May 03, 2005 | 9.061 | 9.061 | 8.892 | 8.930 | 184,666 | +0.01(+0.11%) |
May 02, 2005 | 8.967 | 8.967 | 8.845 | 8.920 | 270,823 | +0.02(+0.21%) |
Apr 29, 2005 | 8.911 | 8.911 | 8.686 | 8.902 | 418,748 | -0.07(-0.73%) |
Apr 28, 2005 | 9.146 | 9.146 | 8.967 | 8.967 | 150,587 | -0.16(-1.75%) |
Apr 27, 2005 | 9.221 | 9.249 | 9.099 | 9.127 | 146,327 | -0.09(-1.02%) |
Apr 26, 2005 | 9.381 | 9.381 | 9.211 | 9.221 | 123,537 | -0.13(-1.41%) |
Apr 25, 2005 | 9.531 | 9.531 | 9.334 | 9.352 | 268,586 | +0.00(+0.00%) |
Apr 22, 2005 | 9.390 | 9.390 | 9.268 | 9.352 | 80,618 | -0.12(-1.29%) |
Apr 21, 2005 | 9.315 | 9.474 | 9.268 | 9.474 | 137,488 | +0.29(+3.17%) |
Apr 20, 2005 | 9.343 | 9.343 | 9.174 | 9.183 | 127,051 | +0.04(+0.41%) |
Apr 19, 2005 | 9.061 | 9.146 | 9.014 | 9.146 | 290,631 | -0.04(-0.41%) |
Apr 18, 2005 | 9.014 | 9.202 | 8.949 | 9.183 | 326,308 | +0.22(+2.41%) |
Apr 15, 2005 | 8.892 | 9.108 | 8.864 | 8.967 | 288,288 | -0.14(-1.55%) |
Apr 14, 2005 | 9.108 | 9.127 | 9.033 | 9.108 | 297,660 | -0.05(-0.51%) |
Apr 13, 2005 | 9.136 | 9.230 | 9.071 | 9.155 | 192,334 | -0.03(-0.31%) |
Apr 12, 2005 | 9.174 | 9.193 | 9.061 | 9.183 | 165,071 | +0.03(+0.31%) |
Apr 11, 2005 | 9.024 | 9.155 | 9.014 | 9.155 | 124,069 | +0.05(+0.52%) |
Apr 08, 2005 | 8.996 | 9.183 | 8.967 | 9.108 | 249,736 | +0.16(+1.78%) |
Apr 07, 2005 | 9.099 | 9.099 | 8.949 | 8.949 | 99,362 | +0.09(+1.06%) |
Apr 06, 2005 | 8.826 | 8.949 | 8.826 | 8.855 | 109,692 | +0.17(+1.95%) |
Apr 05, 2005 | 8.780 | 8.855 | 8.686 | 8.686 | 240,258 | -0.38(-4.15%) |
Apr 04, 2005 | 9.202 | 9.202 | 8.986 | 9.061 | 132,376 | -0.32(-3.40%) |
Apr 01, 2005 | 9.390 | 9.399 | 9.296 | 9.381 | 304,369 | +0.27(+2.99%) |
Mar 31, 2005 | 8.967 | 9.108 | 8.949 | 9.108 | 165,177 | +0.28(+3.19%) |
Mar 30, 2005 | 8.836 | 8.911 | 8.826 | 8.826 | 102,131 | -0.01(-0.11%) |
Mar 29, 2005 | 8.920 | 8.930 | 8.808 | 8.836 | 73,802 | -0.13(-1.47%) |
Mar 28, 2005 | 8.986 | 9.033 | 8.949 | 8.967 | 28,328 | -0.11(-1.24%) |
Mar 24, 2005 | 9.005 | 9.080 | 8.967 | 9.080 | 79,873 | +0.01(+0.10%) |
Mar 23, 2005 | 9.052 | 9.118 | 9.005 | 9.071 | 124,921 | -0.23(-2.42%) |
Mar 22, 2005 | 9.343 | 9.381 | 9.296 | 9.296 | 133,121 | -0.33(-3.41%) |
Mar 21, 2005 | 9.634 | 9.662 | 9.578 | 9.625 | 125,560 | -0.22(-2.19%) |
Mar 18, 2005 | 9.859 | 9.953 | 9.803 | 9.841 | 101,811 | +0.18(+1.85%) |
Mar 17, 2005 | 9.765 | 9.794 | 9.643 | 9.662 | 179,448 | -0.21(-2.09%) |
Mar 16, 2005 | 9.812 | 9.869 | 9.784 | 9.869 | 30,351 | +0.00(+0.00%) |
Mar 15, 2005 | 9.869 | 9.906 | 9.822 | 9.869 | 114,378 | -0.14(-1.41%) |
Mar 14, 2005 | 10.05 | 10.05 | 9.925 | 10.01 | 184,986 | +0.07(+0.66%) |
Mar 11, 2005 | 10.00 | 10.02 | 9.925 | 9.944 | 126,518 | -0.14(-1.40%) |
Mar 10, 2005 | 10.12 | 10.17 | 10.06 | 10.08 | 81,257 | -0.04(-0.37%) |
Mar 09, 2005 | 10.09 | 10.12 | 10.05 | 10.12 | 130,991 | -0.16(-1.55%) |
Mar 08, 2005 | 10.33 | 10.43 | 10.24 | 10.28 | 69,649 | -0.05(-0.46%) |
Mar 07, 2005 | 10.31 | 10.33 | 10.22 | 10.33 | 104,048 | -0.09(-0.90%) |
Mar 04, 2005 | 10.42 | 10.46 | 10.39 | 10.42 | 220,662 | +0.21(+2.02%) |
Mar 03, 2005 | 10.33 | 10.37 | 10.20 | 10.22 | 139,511 | +0.21(+2.06%) |
Mar 02, 2005 | 9.991 | 10.08 | 9.953 | 10.01 | 109,585 | +0.02(+0.19%) |