Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.842 | 8.940 | 8.771 | 8.890 | 245,625 | +0.03(+0.30%) |
May 27, 2005 | 8.484 | 8.904 | 8.470 | 8.864 | 195,412 | +0.37(+4.39%) |
May 26, 2005 | 8.484 | 8.513 | 8.436 | 8.491 | 236,838 | -0.01(-0.17%) |
May 25, 2005 | 8.556 | 8.596 | 8.460 | 8.505 | 225,958 | -0.05(-0.64%) |
May 24, 2005 | 8.489 | 8.560 | 8.484 | 8.560 | 115,490 | +0.04(+0.51%) |
May 23, 2005 | 8.266 | 8.601 | 8.266 | 8.517 | 166,121 | +0.27(+3.30%) |
May 20, 2005 | 8.228 | 8.295 | 8.202 | 8.245 | 58,163 | +0.00(+0.03%) |
May 19, 2005 | 8.149 | 8.245 | 8.137 | 8.242 | 165,284 | +0.11(+1.29%) |
May 18, 2005 | 8.149 | 8.161 | 8.101 | 8.137 | 335,172 | +0.00(+0.00%) |
May 17, 2005 | 8.173 | 8.197 | 8.133 | 8.137 | 193,738 | -0.03(-0.41%) |
May 16, 2005 | 8.125 | 8.185 | 8.123 | 8.171 | 203,363 | +0.05(+0.56%) |
May 13, 2005 | 8.197 | 8.209 | 8.125 | 8.125 | 54,815 | -0.05(-0.58%) |
May 12, 2005 | 8.297 | 8.333 | 8.123 | 8.173 | 207,965 | -0.13(-1.58%) |
May 11, 2005 | 8.221 | 8.305 | 8.161 | 8.305 | 212,150 | +0.11(+1.31%) |
May 10, 2005 | 8.173 | 8.226 | 8.123 | 8.197 | 274,079 | +0.02(+0.29%) |
May 09, 2005 | 8.152 | 8.242 | 8.130 | 8.173 | 256,086 | +0.05(+0.56%) |
May 06, 2005 | 8.221 | 8.231 | 8.082 | 8.128 | 123,858 | -0.12(-1.42%) |
May 05, 2005 | 8.266 | 8.288 | 8.209 | 8.245 | 172,398 | -0.01(-0.12%) |
May 04, 2005 | 8.285 | 8.317 | 8.197 | 8.254 | 551,925 | -0.03(-0.35%) |
May 03, 2005 | 8.357 | 8.357 | 8.125 | 8.283 | 725,579 | +0.09(+1.14%) |
May 02, 2005 | 8.209 | 8.216 | 8.130 | 8.190 | 681,224 | +0.06(+0.76%) |
Apr 29, 2005 | 7.874 | 8.130 | 7.867 | 8.128 | 413,002 | +0.25(+3.22%) |
Apr 28, 2005 | 7.757 | 7.925 | 7.757 | 7.874 | 338,101 | +0.12(+1.54%) |
Apr 27, 2005 | 7.743 | 7.798 | 7.743 | 7.755 | 160,263 | +0.02(+0.28%) |
Apr 26, 2005 | 7.767 | 7.779 | 7.719 | 7.733 | 325,548 | -0.01(-0.12%) |
Apr 25, 2005 | 7.624 | 7.788 | 7.616 | 7.743 | 220,100 | +0.33(+4.38%) |
Apr 22, 2005 | 7.408 | 7.430 | 7.401 | 7.418 | 87,036 | +0.01(+0.13%) |
Apr 21, 2005 | 7.337 | 7.437 | 7.325 | 7.408 | 139,341 | +0.09(+1.27%) |
Apr 20, 2005 | 7.205 | 7.349 | 7.205 | 7.315 | 87,036 | +0.11(+1.46%) |
Apr 19, 2005 | 7.201 | 7.227 | 7.169 | 7.210 | 91,638 | +0.00(+0.07%) |
Apr 18, 2005 | 7.251 | 7.251 | 7.184 | 7.205 | 73,227 | -0.06(-0.79%) |
Apr 15, 2005 | 7.294 | 7.315 | 7.239 | 7.263 | 99,589 | -0.05(-0.69%) |
Apr 14, 2005 | 7.349 | 7.363 | 7.306 | 7.313 | 67,787 | -0.03(-0.42%) |
Apr 13, 2005 | 7.385 | 7.413 | 7.344 | 7.344 | 236,001 | -0.04(-0.55%) |
Apr 12, 2005 | 7.504 | 7.511 | 7.356 | 7.385 | 221,774 | -0.13(-1.78%) |
Apr 11, 2005 | 7.609 | 7.612 | 7.516 | 7.518 | 102,936 | -0.10(-1.35%) |
Apr 08, 2005 | 7.528 | 7.621 | 7.504 | 7.621 | 136,830 | +0.06(+0.85%) |
Apr 07, 2005 | 7.576 | 7.597 | 7.557 | 7.557 | 31,383 | +0.00(+0.00%) |
Apr 06, 2005 | 7.540 | 7.595 | 7.528 | 7.557 | 75,319 | +0.00(+0.06%) |
Apr 05, 2005 | 7.516 | 7.552 | 7.516 | 7.552 | 790,019 | +0.04(+0.48%) |
Apr 04, 2005 | 7.545 | 7.545 | 7.480 | 7.516 | 241,859 | -0.03(-0.38%) |
Apr 01, 2005 | 7.552 | 7.580 | 7.540 | 7.545 | 119,674 | -0.01(-0.09%) |
Mar 31, 2005 | 7.612 | 7.650 | 7.528 | 7.552 | 68,624 | -0.06(-0.75%) |
Mar 30, 2005 | 7.612 | 7.635 | 7.578 | 7.609 | 74,064 | -0.01(-0.13%) |
Mar 29, 2005 | 7.683 | 7.712 | 7.619 | 7.619 | 129,298 | -0.05(-0.69%) |
Mar 28, 2005 | 7.645 | 7.700 | 7.645 | 7.671 | 69,043 | +0.03(+0.34%) |
Mar 24, 2005 | 7.566 | 7.686 | 7.566 | 7.645 | 72,390 | +0.09(+1.14%) |
Mar 23, 2005 | 7.504 | 7.559 | 7.497 | 7.559 | 469,074 | +0.00(+0.00%) |
Mar 22, 2005 | 7.492 | 7.588 | 7.492 | 7.559 | 60,255 | +0.04(+0.57%) |
Mar 21, 2005 | 7.559 | 7.559 | 7.480 | 7.516 | 69,043 | -0.05(-0.63%) |
Mar 18, 2005 | 7.420 | 7.564 | 7.420 | 7.564 | 65,695 | +0.12(+1.61%) |
Mar 17, 2005 | 7.552 | 7.573 | 7.420 | 7.444 | 146,036 | -0.12(-1.61%) |
Mar 16, 2005 | 7.628 | 7.674 | 7.557 | 7.566 | 215,916 | -0.06(-0.81%) |
Mar 15, 2005 | 7.647 | 7.681 | 7.628 | 7.628 | 43,099 | -0.03(-0.34%) |
Mar 14, 2005 | 7.573 | 7.683 | 7.573 | 7.655 | 904,254 | +0.08(+1.07%) |
Mar 11, 2005 | 7.600 | 7.609 | 7.549 | 7.573 | 257,760 | -0.02(-0.31%) |
Mar 10, 2005 | 7.588 | 7.645 | 7.576 | 7.597 | 289,562 | +0.03(+0.38%) |
Mar 09, 2005 | 7.647 | 7.657 | 7.540 | 7.569 | 134,320 | -0.07(-0.94%) |
Mar 08, 2005 | 7.518 | 7.647 | 7.518 | 7.640 | 1,076,652 | +0.10(+1.30%) |
Mar 07, 2005 | 7.526 | 7.576 | 7.497 | 7.542 | 1,295,916 | +0.02(+0.22%) |
Mar 04, 2005 | 7.408 | 7.528 | 7.363 | 7.526 | 713,862 | +0.12(+1.61%) |
Mar 03, 2005 | 7.492 | 7.492 | 7.377 | 7.406 | 398,357 | -0.10(-1.31%) |
Mar 02, 2005 | 7.635 | 7.635 | 7.473 | 7.504 | 166,121 | -0.11(-1.41%) |