Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.798 | 9.798 | 9.703 | 9.765 | 23,223 | +0.05(+0.49%) |
May 27, 2005 | 9.414 | 9.816 | 9.414 | 9.717 | 92,893 | +0.26(+2.78%) |
May 26, 2005 | 9.405 | 9.454 | 9.365 | 9.454 | 18,829 | +0.08(+0.87%) |
May 25, 2005 | 9.403 | 9.403 | 9.336 | 9.373 | 60,254 | -0.03(-0.32%) |
May 24, 2005 | 9.405 | 9.405 | 9.330 | 9.403 | 36,404 | +0.04(+0.41%) |
May 23, 2005 | 9.368 | 9.368 | 9.327 | 9.365 | 21,340 | +0.03(+0.27%) |
May 20, 2005 | 9.400 | 9.400 | 9.314 | 9.340 | 25,733 | -0.04(-0.39%) |
May 19, 2005 | 9.413 | 9.413 | 9.376 | 9.376 | 23,850 | -0.04(-0.39%) |
May 18, 2005 | 9.400 | 9.424 | 9.392 | 9.413 | 39,542 | +0.04(+0.46%) |
May 17, 2005 | 9.400 | 9.400 | 9.346 | 9.370 | 20,084 | -0.07(-0.69%) |
May 16, 2005 | 9.351 | 9.448 | 9.351 | 9.435 | 18,829 | +0.10(+1.08%) |
May 13, 2005 | 9.309 | 9.355 | 9.309 | 9.335 | 11,297 | +0.04(+0.45%) |
May 12, 2005 | 9.360 | 9.360 | 9.287 | 9.293 | 10,670 | -0.04(-0.39%) |
May 11, 2005 | 9.241 | 9.330 | 9.241 | 9.330 | 26,989 | +0.10(+1.12%) |
May 10, 2005 | 9.336 | 9.336 | 9.161 | 9.226 | 68,414 | -0.13(-1.35%) |
May 09, 2005 | 9.317 | 9.367 | 9.273 | 9.352 | 51,467 | +0.07(+0.72%) |
May 06, 2005 | 9.253 | 9.320 | 9.253 | 9.285 | 28,872 | +0.03(+0.34%) |
May 05, 2005 | 9.287 | 9.287 | 9.252 | 9.253 | 33,893 | -0.03(-0.36%) |
May 04, 2005 | 9.019 | 9.287 | 9.019 | 9.287 | 62,137 | +0.27(+2.97%) |
May 03, 2005 | 9.038 | 9.051 | 9.010 | 9.019 | 51,467 | -0.00(-0.04%) |
May 02, 2005 | 8.994 | 9.040 | 8.992 | 9.022 | 47,701 | +0.07(+0.77%) |
Apr 29, 2005 | 8.946 | 8.964 | 8.901 | 8.954 | 30,755 | -0.01(-0.09%) |
Apr 28, 2005 | 8.890 | 8.975 | 8.787 | 8.962 | 144,988 | +0.08(+0.86%) |
Apr 27, 2005 | 8.906 | 8.906 | 8.874 | 8.885 | 72,808 | -0.03(-0.32%) |
Apr 26, 2005 | 8.979 | 9.014 | 8.914 | 8.914 | 33,265 | -0.08(-0.89%) |
Apr 25, 2005 | 8.772 | 8.994 | 8.772 | 8.994 | 32,638 | +0.22(+2.54%) |
Apr 22, 2005 | 8.898 | 8.924 | 8.763 | 8.771 | 39,542 | -0.09(-1.02%) |
Apr 21, 2005 | 8.761 | 8.903 | 8.761 | 8.862 | 55,861 | +0.13(+1.51%) |
Apr 20, 2005 | 8.858 | 8.858 | 8.718 | 8.729 | 15,063 | -0.13(-1.46%) |
Apr 19, 2005 | 8.908 | 8.908 | 8.844 | 8.858 | 46,446 | -0.03(-0.29%) |
Apr 18, 2005 | 8.796 | 8.884 | 8.796 | 8.884 | 14,436 | +0.10(+1.11%) |
Apr 15, 2005 | 8.847 | 8.847 | 8.783 | 8.787 | 13,808 | -0.10(-1.08%) |
Apr 14, 2005 | 8.922 | 8.922 | 8.882 | 8.882 | 11,297 | -0.02(-0.25%) |
Apr 13, 2005 | 8.954 | 8.970 | 8.892 | 8.905 | 34,521 | -0.02(-0.20%) |
Apr 12, 2005 | 8.885 | 8.922 | 8.842 | 8.922 | 35,148 | +0.03(+0.36%) |
Apr 11, 2005 | 8.962 | 8.962 | 8.874 | 8.890 | 56,489 | -0.03(-0.37%) |
Apr 08, 2005 | 8.970 | 8.992 | 8.924 | 8.924 | 32,010 | -0.04(-0.44%) |
Apr 07, 2005 | 8.991 | 8.991 | 8.928 | 8.964 | 48,329 | +0.00(+0.05%) |
Apr 06, 2005 | 8.890 | 9.002 | 8.890 | 8.959 | 114,233 | +0.07(+0.77%) |
Apr 05, 2005 | 8.842 | 8.890 | 8.842 | 8.890 | 54,606 | +0.07(+0.81%) |
Apr 04, 2005 | 8.723 | 8.882 | 8.697 | 8.819 | 111,095 | +0.11(+1.26%) |
Apr 01, 2005 | 8.763 | 8.787 | 8.675 | 8.709 | 87,244 | -0.06(-0.71%) |
Mar 31, 2005 | 8.787 | 8.811 | 8.747 | 8.771 | 52,723 | -0.03(-0.36%) |
Mar 30, 2005 | 8.736 | 8.815 | 8.712 | 8.803 | 80,339 | +0.09(+1.04%) |
Mar 29, 2005 | 8.677 | 8.712 | 8.677 | 8.712 | 32,010 | +0.02(+0.22%) |
Mar 28, 2005 | 8.685 | 8.723 | 8.683 | 8.693 | 25,106 | +0.01(+0.17%) |
Mar 24, 2005 | 8.715 | 8.731 | 8.678 | 8.678 | 15,691 | -0.01(-0.07%) |
Mar 23, 2005 | 8.654 | 8.713 | 8.654 | 8.685 | 45,818 | +0.03(+0.39%) |
Mar 22, 2005 | 8.683 | 8.715 | 8.642 | 8.651 | 30,127 | -0.03(-0.37%) |
Mar 21, 2005 | 8.691 | 8.723 | 8.648 | 8.683 | 70,297 | -0.05(-0.55%) |
Mar 18, 2005 | 8.723 | 8.826 | 8.688 | 8.731 | 131,807 | +0.02(+0.18%) |
Mar 17, 2005 | 8.637 | 8.726 | 8.637 | 8.715 | 57,744 | +0.08(+0.90%) |
Mar 16, 2005 | 8.584 | 8.637 | 8.584 | 8.637 | 28,872 | +0.06(+0.65%) |
Mar 15, 2005 | 8.763 | 8.763 | 8.581 | 8.581 | 52,723 | -0.18(-2.07%) |
Mar 14, 2005 | 8.696 | 8.783 | 8.696 | 8.763 | 53,350 | +0.03(+0.31%) |
Mar 11, 2005 | 8.814 | 8.814 | 8.736 | 8.736 | 45,818 | -0.10(-1.12%) |
Mar 10, 2005 | 8.842 | 8.842 | 8.804 | 8.834 | 53,978 | +0.01(+0.11%) |
Mar 09, 2005 | 8.882 | 8.884 | 8.825 | 8.825 | 26,361 | -0.02(-0.20%) |
Mar 08, 2005 | 8.962 | 8.962 | 8.841 | 8.842 | 70,925 | -0.14(-1.51%) |
Mar 07, 2005 | 8.999 | 9.026 | 8.978 | 8.978 | 80,339 | -0.01(-0.11%) |
Mar 04, 2005 | 8.858 | 9.010 | 8.858 | 8.987 | 49,584 | +0.13(+1.48%) |
Mar 03, 2005 | 8.803 | 8.889 | 8.803 | 8.857 | 50,212 | +0.09(+1.07%) |
Mar 02, 2005 | 8.627 | 8.830 | 8.597 | 8.763 | 147,499 | +0.16(+1.87%) |