Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.497 | 8.751 | 8.497 | 8.690 | 1,320,324 | +0.13(+1.55%) |
May 27, 2005 | 8.388 | 8.570 | 8.304 | 8.557 | 201,660 | +0.20(+2.38%) |
May 26, 2005 | 8.268 | 8.376 | 8.207 | 8.358 | 258,331 | +0.14(+1.69%) |
May 25, 2005 | 8.256 | 8.292 | 8.183 | 8.220 | 239,938 | -0.02(-0.22%) |
May 24, 2005 | 8.207 | 8.292 | 8.171 | 8.238 | 226,350 | +0.07(+0.89%) |
May 23, 2005 | 8.008 | 8.322 | 8.008 | 8.165 | 194,535 | +0.19(+2.42%) |
May 20, 2005 | 7.906 | 8.020 | 7.869 | 7.972 | 337,040 | +0.04(+0.46%) |
May 19, 2005 | 7.845 | 7.996 | 7.845 | 7.936 | 57,830 | +0.05(+0.69%) |
May 18, 2005 | 7.815 | 7.936 | 7.809 | 7.882 | 136,870 | +0.08(+1.08%) |
May 17, 2005 | 7.785 | 7.815 | 7.725 | 7.797 | 111,021 | +0.03(+0.39%) |
May 16, 2005 | 7.707 | 7.845 | 7.707 | 7.767 | 164,046 | +0.01(+0.16%) |
May 13, 2005 | 7.574 | 7.755 | 7.357 | 7.755 | 288,655 | +0.14(+1.82%) |
May 12, 2005 | 7.737 | 7.737 | 7.544 | 7.616 | 225,025 | -0.11(-1.48%) |
May 11, 2005 | 7.785 | 7.785 | 7.598 | 7.731 | 631,495 | -0.05(-0.70%) |
May 10, 2005 | 7.815 | 7.815 | 7.604 | 7.785 | 317,321 | -0.03(-0.39%) |
May 09, 2005 | 7.743 | 7.876 | 7.725 | 7.815 | 137,202 | +0.07(+0.94%) |
May 06, 2005 | 7.694 | 7.797 | 7.616 | 7.743 | 732,243 | -0.04(-0.47%) |
May 05, 2005 | 7.803 | 7.876 | 7.694 | 7.779 | 236,292 | -0.01(-0.08%) |
May 04, 2005 | 7.845 | 7.876 | 7.773 | 7.785 | 121,294 | -0.07(-0.85%) |
May 03, 2005 | 7.888 | 7.936 | 7.827 | 7.851 | 133,059 | +0.01(+0.08%) |
May 02, 2005 | 7.906 | 7.906 | 7.785 | 7.845 | 58,658 | +0.00(+0.00%) |
Apr 29, 2005 | 7.845 | 7.869 | 7.755 | 7.845 | 114,003 | +0.05(+0.62%) |
Apr 28, 2005 | 7.827 | 7.876 | 7.755 | 7.797 | 49,213 | -0.07(-0.92%) |
Apr 27, 2005 | 7.815 | 7.948 | 7.785 | 7.869 | 52,362 | +0.06(+0.77%) |
Apr 26, 2005 | 7.966 | 7.996 | 7.731 | 7.809 | 250,046 | -0.14(-1.75%) |
Apr 25, 2005 | 7.737 | 7.954 | 7.725 | 7.948 | 196,192 | +0.21(+2.73%) |
Apr 22, 2005 | 7.882 | 7.888 | 7.694 | 7.737 | 200,335 | -0.17(-2.14%) |
Apr 21, 2005 | 7.966 | 7.996 | 7.845 | 7.906 | 74,235 | -0.01(-0.15%) |
Apr 20, 2005 | 7.924 | 8.002 | 7.876 | 7.918 | 295,946 | -0.02(-0.23%) |
Apr 19, 2005 | 7.936 | 8.226 | 7.845 | 7.936 | 117,317 | +0.01(+0.15%) |
Apr 18, 2005 | 7.876 | 7.966 | 7.845 | 7.924 | 87,822 | +0.03(+0.38%) |
Apr 15, 2005 | 8.014 | 8.075 | 7.894 | 7.894 | 58,990 | -0.12(-1.51%) |
Apr 14, 2005 | 8.032 | 8.063 | 7.918 | 8.014 | 299,260 | -0.02(-0.23%) |
Apr 13, 2005 | 7.936 | 8.057 | 7.857 | 8.032 | 844,589 | +0.13(+1.60%) |
Apr 12, 2005 | 7.857 | 7.960 | 7.731 | 7.906 | 80,697 | +0.05(+0.69%) |
Apr 11, 2005 | 7.906 | 7.966 | 7.785 | 7.851 | 45,734 | -0.03(-0.38%) |
Apr 08, 2005 | 8.026 | 8.087 | 7.694 | 7.882 | 85,171 | -0.14(-1.80%) |
Apr 07, 2005 | 7.936 | 8.183 | 7.918 | 8.026 | 502,081 | +0.07(+0.83%) |
Apr 06, 2005 | 7.942 | 8.129 | 7.906 | 7.960 | 77,383 | +0.02(+0.23%) |
Apr 05, 2005 | 7.839 | 7.990 | 7.833 | 7.942 | 49,379 | +0.10(+1.31%) |
Apr 04, 2005 | 7.876 | 7.906 | 7.755 | 7.839 | 99,753 | +0.00(+0.00%) |
Apr 01, 2005 | 8.183 | 8.232 | 7.791 | 7.839 | 175,645 | -0.31(-3.78%) |
Mar 31, 2005 | 8.026 | 8.147 | 7.791 | 8.147 | 263,136 | +0.08(+1.05%) |
Mar 30, 2005 | 7.785 | 8.081 | 7.779 | 8.063 | 123,614 | +0.34(+4.37%) |
Mar 29, 2005 | 7.646 | 7.725 | 7.574 | 7.725 | 146,647 | +0.02(+0.23%) |
Mar 28, 2005 | 7.845 | 7.869 | 7.616 | 7.707 | 54,847 | -0.12(-1.54%) |
Mar 24, 2005 | 7.845 | 7.906 | 7.779 | 7.827 | 89,479 | -0.05(-0.69%) |
Mar 23, 2005 | 7.996 | 7.996 | 7.743 | 7.882 | 305,391 | -0.13(-1.66%) |
Mar 22, 2005 | 8.087 | 8.171 | 7.990 | 8.014 | 100,416 | -0.10(-1.19%) |
Mar 21, 2005 | 8.238 | 8.268 | 8.075 | 8.111 | 227,013 | -0.10(-1.25%) |
Mar 18, 2005 | 8.207 | 8.292 | 8.026 | 8.213 | 445,410 | +0.07(+0.81%) |
Mar 17, 2005 | 8.117 | 8.171 | 7.996 | 8.147 | 90,142 | +0.07(+0.90%) |
Mar 16, 2005 | 8.153 | 8.153 | 7.978 | 8.075 | 82,354 | -0.08(-0.96%) |
Mar 15, 2005 | 8.298 | 8.401 | 8.105 | 8.153 | 51,368 | -0.11(-1.39%) |
Mar 14, 2005 | 8.334 | 8.334 | 8.177 | 8.268 | 40,763 | -0.03(-0.36%) |
Mar 11, 2005 | 8.328 | 8.413 | 8.147 | 8.298 | 116,820 | -0.14(-1.65%) |
Mar 10, 2005 | 8.509 | 8.539 | 8.304 | 8.437 | 68,435 | -0.04(-0.50%) |
Mar 09, 2005 | 8.479 | 8.563 | 8.268 | 8.479 | 151,121 | -0.03(-0.35%) |
Mar 08, 2005 | 8.539 | 8.630 | 8.461 | 8.509 | 60,150 | +0.03(+0.36%) |
Mar 07, 2005 | 8.497 | 8.527 | 8.401 | 8.479 | 222,373 | -0.02(-0.21%) |
Mar 04, 2005 | 8.509 | 8.533 | 8.425 | 8.497 | 173,325 | +0.11(+1.29%) |
Mar 03, 2005 | 8.509 | 8.533 | 8.388 | 8.388 | 85,668 | -0.08(-1.00%) |
Mar 02, 2005 | 8.539 | 8.594 | 8.388 | 8.473 | 100,581 | +0.02(+0.29%) |