Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.410 | 8.922 | 8.397 | 8.915 | 247,399 | -0.22(-2.37%) |
May 27, 2005 | 9.086 | 9.230 | 9.073 | 9.132 | 151,030 | +0.05(+0.51%) |
May 26, 2005 | 9.184 | 9.184 | 9.053 | 9.086 | 104,386 | -0.01(-0.07%) |
May 25, 2005 | 9.093 | 9.165 | 9.007 | 9.093 | 202,183 | +0.02(+0.22%) |
May 24, 2005 | 9.020 | 9.119 | 8.975 | 9.073 | 223,312 | +0.02(+0.22%) |
May 23, 2005 | 9.040 | 9.217 | 8.981 | 9.053 | 319,018 | +0.16(+1.77%) |
May 20, 2005 | 8.765 | 8.935 | 8.725 | 8.896 | 263,286 | +0.09(+0.97%) |
May 19, 2005 | 8.699 | 8.870 | 8.653 | 8.811 | 144,214 | +0.18(+2.05%) |
May 18, 2005 | 8.673 | 8.692 | 8.496 | 8.633 | 171,028 | +0.09(+1.08%) |
May 17, 2005 | 8.050 | 8.627 | 8.050 | 8.542 | 153,481 | +0.42(+5.17%) |
May 16, 2005 | 8.076 | 8.299 | 7.988 | 8.122 | 69,307 | +0.14(+1.73%) |
May 13, 2005 | 8.148 | 8.266 | 7.866 | 7.984 | 91,771 | -0.16(-2.01%) |
May 12, 2005 | 8.332 | 8.515 | 7.945 | 8.148 | 179,773 | -0.36(-4.24%) |
May 11, 2005 | 8.725 | 8.725 | 8.443 | 8.509 | 373,419 | -0.22(-2.55%) |
May 10, 2005 | 8.620 | 8.771 | 8.620 | 8.732 | 91,312 | +0.07(+0.83%) |
May 09, 2005 | 8.692 | 8.771 | 8.561 | 8.660 | 95,132 | -0.03(-0.38%) |
May 06, 2005 | 8.692 | 8.692 | 8.502 | 8.692 | 489,525 | +0.03(+0.38%) |
May 05, 2005 | 8.535 | 8.692 | 8.437 | 8.660 | 145,688 | +0.05(+0.53%) |
May 04, 2005 | 8.607 | 8.646 | 8.266 | 8.614 | 132,016 | +0.07(+0.77%) |
May 03, 2005 | 8.181 | 8.653 | 8.181 | 8.548 | 455,926 | +0.37(+4.49%) |
May 02, 2005 | 7.872 | 8.194 | 7.866 | 8.181 | 192,902 | +0.26(+3.31%) |
Apr 29, 2005 | 7.918 | 7.945 | 7.584 | 7.918 | 188,905 | -0.02(-0.25%) |
Apr 28, 2005 | 7.557 | 8.095 | 7.557 | 7.938 | 262,244 | +0.39(+5.22%) |
Apr 27, 2005 | 7.315 | 7.702 | 7.315 | 7.544 | 109,471 | +0.18(+2.40%) |
Apr 26, 2005 | 7.308 | 7.446 | 7.216 | 7.367 | 71,452 | +0.06(+0.81%) |
Apr 25, 2005 | 7.361 | 7.361 | 7.190 | 7.308 | 41,075 | +0.07(+0.91%) |
Apr 22, 2005 | 7.407 | 7.439 | 7.216 | 7.243 | 84,058 | -0.12(-1.60%) |
Apr 21, 2005 | 7.505 | 7.505 | 7.348 | 7.361 | 117,901 | -0.02(-0.27%) |
Apr 20, 2005 | 7.544 | 7.544 | 7.249 | 7.380 | 149,416 | -0.16(-2.17%) |
Apr 19, 2005 | 7.518 | 7.544 | 7.446 | 7.544 | 114,535 | +0.00(+0.00%) |
Apr 18, 2005 | 7.157 | 7.669 | 7.144 | 7.544 | 88,835 | +0.28(+3.79%) |
Apr 15, 2005 | 7.216 | 7.407 | 7.216 | 7.269 | 52,735 | -0.04(-0.54%) |
Apr 14, 2005 | 7.249 | 7.407 | 7.249 | 7.308 | 71,456 | +0.00(+0.00%) |
Apr 13, 2005 | 7.531 | 7.531 | 7.308 | 7.308 | 40,626 | -0.16(-2.11%) |
Apr 12, 2005 | 7.190 | 7.479 | 7.190 | 7.466 | 80,284 | +0.20(+2.80%) |
Apr 11, 2005 | 7.282 | 7.361 | 7.151 | 7.262 | 51,922 | +0.07(+0.91%) |
Apr 08, 2005 | 7.348 | 7.446 | 7.190 | 7.197 | 68,050 | -0.20(-2.66%) |
Apr 07, 2005 | 7.256 | 7.393 | 7.118 | 7.393 | 46,962 | +0.21(+2.92%) |
Apr 06, 2005 | 7.354 | 7.571 | 7.164 | 7.184 | 66,082 | -0.18(-2.41%) |
Apr 05, 2005 | 7.466 | 7.577 | 7.118 | 7.361 | 73,185 | -0.03(-0.44%) |
Apr 04, 2005 | 7.216 | 7.446 | 7.216 | 7.393 | 54,716 | +0.15(+2.08%) |
Apr 01, 2005 | 7.380 | 7.446 | 7.210 | 7.243 | 77,564 | -0.12(-1.69%) |
Mar 31, 2005 | 7.348 | 7.400 | 7.229 | 7.367 | 75,724 | -0.01(-0.09%) |
Mar 30, 2005 | 7.321 | 7.393 | 7.223 | 7.374 | 63,342 | +0.14(+1.90%) |
Mar 29, 2005 | 7.597 | 7.617 | 7.216 | 7.236 | 159,451 | -0.25(-3.33%) |
Mar 28, 2005 | 7.426 | 7.669 | 7.387 | 7.485 | 276,430 | +0.03(+0.44%) |
Mar 24, 2005 | 7.662 | 7.662 | 7.413 | 7.453 | 78,011 | -0.10(-1.30%) |
Mar 23, 2005 | 7.695 | 7.820 | 7.512 | 7.551 | 135,748 | -0.22(-2.87%) |
Mar 22, 2005 | 7.872 | 7.872 | 7.649 | 7.774 | 101,412 | -0.09(-1.17%) |
Mar 21, 2005 | 7.872 | 7.872 | 7.630 | 7.866 | 159,844 | +0.07(+0.93%) |
Mar 18, 2005 | 7.603 | 7.872 | 7.603 | 7.794 | 155,565 | -0.05(-0.67%) |
Mar 17, 2005 | 7.774 | 7.859 | 7.610 | 7.846 | 43,110 | +0.22(+2.84%) |
Mar 16, 2005 | 7.669 | 7.833 | 7.630 | 7.630 | 28,846 | -0.16(-2.02%) |
Mar 15, 2005 | 7.662 | 7.899 | 7.662 | 7.787 | 66,283 | +0.03(+0.34%) |
Mar 14, 2005 | 7.676 | 7.761 | 7.544 | 7.761 | 45,958 | +0.24(+3.14%) |
Mar 11, 2005 | 7.544 | 7.669 | 7.459 | 7.525 | 49,157 | -0.06(-0.78%) |
Mar 10, 2005 | 7.577 | 7.767 | 7.544 | 7.584 | 31,504 | -0.03(-0.43%) |
Mar 09, 2005 | 7.872 | 7.872 | 7.610 | 7.617 | 117,588 | -0.14(-1.78%) |
Mar 08, 2005 | 7.853 | 7.905 | 7.676 | 7.754 | 62,384 | -0.10(-1.34%) |
Mar 07, 2005 | 7.781 | 7.912 | 7.775 | 7.859 | 33,804 | +0.03(+0.33%) |
Mar 04, 2005 | 7.820 | 7.872 | 7.676 | 7.833 | 57,928 | +0.03(+0.42%) |
Mar 03, 2005 | 7.800 | 7.807 | 7.426 | 7.800 | 142,625 | +0.11(+1.45%) |
Mar 02, 2005 | 7.630 | 7.836 | 7.498 | 7.689 | 64,824 | -0.07(-0.93%) |