Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.943 | 8.036 | 7.929 | 8.006 | 25,651 | +0.09(+1.11%) |
May 27, 2005 | 7.797 | 7.919 | 7.797 | 7.919 | 5,130 | +0.08(+0.99%) |
May 26, 2005 | 7.821 | 7.841 | 7.821 | 7.841 | 615 | -0.00(-0.06%) |
May 25, 2005 | 7.797 | 7.846 | 7.797 | 7.846 | 2,052 | +0.02(+0.25%) |
May 24, 2005 | 7.890 | 7.919 | 7.826 | 7.826 | 8,823 | -0.09(-1.17%) |
May 23, 2005 | 7.919 | 7.919 | 7.919 | 7.919 | 0 | +0.00(+0.00%) |
May 20, 2005 | 7.773 | 7.977 | 7.748 | 7.919 | 10,876 | +0.14(+1.82%) |
May 19, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 205 | +0.01(+0.19%) |
May 18, 2005 | 7.699 | 7.773 | 7.699 | 7.763 | 4,309 | +0.09(+1.14%) |
May 17, 2005 | 7.622 | 7.675 | 7.622 | 7.675 | 4,925 | +0.02(+0.32%) |
May 16, 2005 | 7.578 | 7.651 | 7.578 | 7.651 | 1,846 | +0.05(+0.64%) |
May 13, 2005 | 7.602 | 7.602 | 7.602 | 7.602 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.602 | 7.602 | 7.602 | 7.602 | 0 | +0.00(+0.00%) |
May 11, 2005 | 7.602 | 7.602 | 7.602 | 7.602 | 410 | +0.02(+0.26%) |
May 10, 2005 | 7.578 | 7.597 | 7.553 | 7.583 | 1,026 | -0.02(-0.26%) |
May 09, 2005 | 7.529 | 7.602 | 7.505 | 7.602 | 4,514 | +0.05(+0.71%) |
May 06, 2005 | 7.553 | 7.553 | 7.481 | 7.548 | 9,234 | -0.00(-0.06%) |
May 05, 2005 | 7.505 | 7.553 | 7.456 | 7.553 | 3,898 | +0.02(+0.32%) |
May 04, 2005 | 7.456 | 7.529 | 7.456 | 7.529 | 3,898 | +0.11(+1.44%) |
May 03, 2005 | 7.353 | 7.422 | 7.353 | 7.422 | 3,898 | +0.07(+0.93%) |
May 02, 2005 | 7.300 | 7.353 | 7.300 | 7.353 | 4,309 | +0.07(+0.94%) |
Apr 29, 2005 | 7.285 | 7.285 | 7.212 | 7.285 | 9,644 | +0.00(+0.00%) |
Apr 28, 2005 | 7.285 | 7.285 | 7.285 | 7.285 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.168 | 7.285 | 7.168 | 7.285 | 4,514 | +0.07(+1.01%) |
Apr 26, 2005 | 7.163 | 7.212 | 7.163 | 7.212 | 5,335 | +0.04(+0.61%) |
Apr 25, 2005 | 7.149 | 7.168 | 7.129 | 7.168 | 615 | -0.01(-0.14%) |
Apr 22, 2005 | 7.188 | 7.202 | 7.163 | 7.178 | 78,800 | -0.01(-0.14%) |
Apr 21, 2005 | 7.188 | 7.188 | 7.188 | 7.188 | 15,595 | +0.00(+0.00%) |
Apr 20, 2005 | 7.188 | 7.188 | 7.188 | 7.188 | 12,517 | +0.00(+0.00%) |
Apr 19, 2005 | 7.188 | 7.207 | 7.188 | 7.188 | 4,309 | -0.00(-0.07%) |
Apr 18, 2005 | 7.237 | 7.280 | 7.183 | 7.193 | 12,928 | +0.00(+0.07%) |
Apr 15, 2005 | 7.237 | 7.237 | 7.163 | 7.188 | 3,898 | -0.02(-0.34%) |
Apr 14, 2005 | 7.212 | 7.251 | 7.188 | 7.212 | 10,260 | +0.02(+0.27%) |
Apr 13, 2005 | 7.237 | 7.251 | 7.163 | 7.193 | 11,696 | -0.04(-0.61%) |
Apr 12, 2005 | 7.310 | 7.310 | 7.237 | 7.237 | 46,171 | -0.07(-1.00%) |
Apr 11, 2005 | 7.407 | 7.407 | 7.310 | 7.310 | 25,856 | -0.05(-0.66%) |
Apr 08, 2005 | 7.402 | 7.402 | 7.358 | 7.358 | 11,081 | -0.04(-0.59%) |
Apr 07, 2005 | 7.368 | 7.402 | 7.368 | 7.402 | 6,771 | +0.03(+0.46%) |
Apr 06, 2005 | 7.363 | 7.368 | 7.358 | 7.368 | 4,104 | +0.00(+0.07%) |
Apr 05, 2005 | 7.383 | 7.383 | 7.358 | 7.363 | 820 | -0.04(-0.59%) |
Apr 04, 2005 | 7.431 | 7.431 | 7.334 | 7.407 | 5,745 | -0.05(-0.65%) |
Apr 01, 2005 | 7.553 | 7.553 | 7.456 | 7.456 | 3,078 | -0.15(-1.92%) |
Mar 31, 2005 | 7.622 | 7.622 | 7.602 | 7.602 | 2,872 | +0.00(+0.06%) |
Mar 30, 2005 | 7.578 | 7.597 | 7.505 | 7.597 | 10,055 | -0.02(-0.32%) |
Mar 29, 2005 | 7.602 | 7.626 | 7.602 | 7.622 | 1,846 | -0.11(-1.45%) |
Mar 28, 2005 | 7.724 | 7.734 | 7.724 | 7.734 | 3,078 | -0.00(-0.06%) |
Mar 24, 2005 | 7.724 | 7.738 | 7.699 | 7.738 | 16,827 | -0.01(-0.19%) |
Mar 23, 2005 | 7.773 | 7.831 | 7.748 | 7.753 | 7,182 | -0.02(-0.25%) |
Mar 22, 2005 | 7.777 | 7.836 | 7.753 | 7.773 | 11,902 | +0.01(+0.19%) |
Mar 21, 2005 | 7.748 | 7.773 | 7.704 | 7.758 | 8,003 | -0.02(-0.25%) |
Mar 18, 2005 | 7.792 | 7.792 | 7.758 | 7.777 | 4,514 | +0.03(+0.44%) |
Mar 17, 2005 | 7.734 | 7.743 | 7.719 | 7.743 | 4,514 | +0.01(+0.19%) |
Mar 16, 2005 | 7.729 | 7.729 | 7.724 | 7.729 | 3,488 | +0.00(+0.00%) |
Mar 15, 2005 | 7.680 | 7.743 | 7.680 | 7.729 | 11,902 | +0.05(+0.63%) |
Mar 14, 2005 | 7.748 | 7.748 | 7.651 | 7.680 | 13,133 | -0.08(-1.07%) |
Mar 11, 2005 | 7.773 | 7.773 | 7.763 | 7.763 | 1,231 | -0.01(-0.13%) |
Mar 10, 2005 | 7.797 | 7.797 | 7.773 | 7.773 | 2,052 | -0.02(-0.31%) |
Mar 09, 2005 | 7.821 | 7.821 | 7.797 | 7.797 | 3,488 | -0.12(-1.54%) |
Mar 08, 2005 | 7.894 | 7.919 | 7.855 | 7.919 | 9,644 | +0.00(+0.00%) |
Mar 07, 2005 | 7.865 | 7.919 | 7.846 | 7.919 | 16,416 | +0.07(+0.93%) |
Mar 04, 2005 | 7.812 | 7.846 | 7.812 | 7.846 | 4,719 | +0.02(+0.31%) |
Mar 03, 2005 | 7.821 | 7.821 | 7.821 | 7.821 | 205 | -0.00(-0.06%) |
Mar 02, 2005 | 7.807 | 7.826 | 7.807 | 7.826 | 1,026 | +0.02(+0.25%) |