Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.380 | 8.397 | 8.243 | 8.243 | 39,774 | -0.14(-1.68%) |
May 27, 2005 | 8.391 | 8.397 | 8.350 | 8.384 | 24,933 | +0.00(+0.04%) |
May 26, 2005 | 8.229 | 8.380 | 8.229 | 8.380 | 17,455 | +0.18(+2.21%) |
May 25, 2005 | 8.142 | 8.286 | 7.947 | 8.199 | 45,389 | -0.06(-0.77%) |
May 24, 2005 | 8.256 | 8.263 | 8.216 | 8.263 | 80,383 | -0.01(-0.16%) |
May 23, 2005 | 8.246 | 8.313 | 8.145 | 8.276 | 22,662 | +0.05(+0.57%) |
May 20, 2005 | 8.313 | 8.313 | 8.088 | 8.229 | 21,114 | +0.04(+0.45%) |
May 19, 2005 | 7.917 | 8.223 | 7.917 | 8.192 | 128,613 | +0.09(+1.16%) |
May 18, 2005 | 7.826 | 8.142 | 7.709 | 8.098 | 77,406 | +0.34(+4.42%) |
May 17, 2005 | 7.477 | 7.826 | 7.477 | 7.756 | 28,083 | +0.13(+1.67%) |
May 16, 2005 | 7.343 | 7.641 | 7.343 | 7.628 | 40,132 | +0.44(+6.12%) |
May 13, 2005 | 7.396 | 7.601 | 7.188 | 7.188 | 44,669 | -0.24(-3.21%) |
May 12, 2005 | 7.850 | 7.897 | 7.376 | 7.427 | 47,589 | -0.40(-5.07%) |
May 11, 2005 | 7.944 | 7.971 | 7.725 | 7.823 | 60,820 | +0.03(+0.43%) |
May 10, 2005 | 7.863 | 8.021 | 7.779 | 7.789 | 74,890 | -0.27(-3.37%) |
May 09, 2005 | 8.061 | 8.132 | 7.977 | 8.061 | 52,147 | +0.06(+0.71%) |
May 06, 2005 | 8.061 | 8.142 | 7.897 | 8.004 | 38,610 | +0.13(+1.71%) |
May 05, 2005 | 8.209 | 8.209 | 7.806 | 7.870 | 58,718 | -0.31(-3.74%) |
May 04, 2005 | 7.998 | 8.179 | 7.944 | 8.176 | 48,905 | +0.28(+3.49%) |
May 03, 2005 | 7.877 | 8.061 | 7.877 | 7.900 | 36,869 | +0.02(+0.30%) |
May 02, 2005 | 8.048 | 8.075 | 7.692 | 7.877 | 82,443 | -0.09(-1.14%) |
Apr 29, 2005 | 7.957 | 7.994 | 7.732 | 7.967 | 58,944 | +0.15(+1.89%) |
Apr 28, 2005 | 7.715 | 8.021 | 7.705 | 7.820 | 97,701 | +0.01(+0.09%) |
Apr 27, 2005 | 7.611 | 7.961 | 7.574 | 7.813 | 24,478 | +0.10(+1.35%) |
Apr 26, 2005 | 7.789 | 7.991 | 7.709 | 7.709 | 47,670 | -0.11(-1.38%) |
Apr 25, 2005 | 7.890 | 7.987 | 7.725 | 7.816 | 33,180 | +0.05(+0.65%) |
Apr 22, 2005 | 8.196 | 8.253 | 7.746 | 7.766 | 75,581 | -0.44(-5.36%) |
Apr 21, 2005 | 7.702 | 8.206 | 7.591 | 8.206 | 57,926 | +0.67(+8.87%) |
Apr 20, 2005 | 8.045 | 8.045 | 7.531 | 7.537 | 91,937 | -0.50(-6.19%) |
Apr 19, 2005 | 7.635 | 8.061 | 7.635 | 8.034 | 89,520 | +0.54(+7.22%) |
Apr 18, 2005 | 7.356 | 7.655 | 7.356 | 7.494 | 39,828 | +0.14(+1.87%) |
Apr 15, 2005 | 7.799 | 7.799 | 7.296 | 7.356 | 59,090 | -0.33(-4.28%) |
Apr 14, 2005 | 7.766 | 7.864 | 7.678 | 7.685 | 79,174 | -0.04(-0.57%) |
Apr 13, 2005 | 7.954 | 8.075 | 7.725 | 7.729 | 36,354 | -0.30(-3.68%) |
Apr 12, 2005 | 7.846 | 8.051 | 7.695 | 8.024 | 117,121 | +0.17(+2.18%) |
Apr 11, 2005 | 8.105 | 8.105 | 7.853 | 7.853 | 31,090 | -0.17(-2.13%) |
Apr 08, 2005 | 8.239 | 8.327 | 7.991 | 8.024 | 80,332 | -0.36(-4.25%) |
Apr 07, 2005 | 8.344 | 8.501 | 8.239 | 8.380 | 59,459 | +0.04(+0.44%) |
Apr 06, 2005 | 8.249 | 8.464 | 8.182 | 8.344 | 63,604 | +0.19(+2.39%) |
Apr 05, 2005 | 8.139 | 8.202 | 8.011 | 8.149 | 46,994 | -0.07(-0.86%) |
Apr 04, 2005 | 8.095 | 8.350 | 7.994 | 8.219 | 67,813 | +0.14(+1.75%) |
Apr 01, 2005 | 8.394 | 8.397 | 7.971 | 8.078 | 60,335 | -0.26(-3.10%) |
Mar 31, 2005 | 8.498 | 8.515 | 8.169 | 8.337 | 109,553 | -0.14(-1.62%) |
Mar 30, 2005 | 8.014 | 8.475 | 8.014 | 8.475 | 58,587 | +0.41(+5.06%) |
Mar 29, 2005 | 8.011 | 8.347 | 7.924 | 8.066 | 206,790 | -0.11(-1.34%) |
Mar 28, 2005 | 8.014 | 8.196 | 7.850 | 8.176 | 49,435 | +0.40(+5.14%) |
Mar 24, 2005 | 7.631 | 7.930 | 7.631 | 7.776 | 29,592 | +0.13(+1.76%) |
Mar 23, 2005 | 7.930 | 8.028 | 7.641 | 7.641 | 71,710 | -0.31(-3.93%) |
Mar 22, 2005 | 7.961 | 8.196 | 7.937 | 7.954 | 45,848 | +0.01(+0.08%) |
Mar 21, 2005 | 7.893 | 7.977 | 7.893 | 7.947 | 25,401 | +0.01(+0.17%) |
Mar 18, 2005 | 8.213 | 8.213 | 7.846 | 7.934 | 183,107 | -0.13(-1.58%) |
Mar 17, 2005 | 8.176 | 8.176 | 7.944 | 8.061 | 27,482 | +0.00(+0.04%) |
Mar 16, 2005 | 8.004 | 8.223 | 8.004 | 8.058 | 47,351 | -0.11(-1.40%) |
Mar 15, 2005 | 8.263 | 8.280 | 8.112 | 8.172 | 29,944 | +0.03(+0.37%) |
Mar 14, 2005 | 8.105 | 8.196 | 8.048 | 8.142 | 75,301 | +0.07(+0.87%) |
Mar 11, 2005 | 8.149 | 8.226 | 8.051 | 8.071 | 72,479 | -0.06(-0.78%) |
Mar 10, 2005 | 8.135 | 8.189 | 8.098 | 8.135 | 79,862 | -0.07(-0.86%) |
Mar 09, 2005 | 8.310 | 8.431 | 8.142 | 8.206 | 109,964 | -0.17(-2.04%) |
Mar 08, 2005 | 8.461 | 8.542 | 8.364 | 8.377 | 56,530 | -0.25(-2.84%) |
Mar 07, 2005 | 8.760 | 8.770 | 8.585 | 8.622 | 18,041 | -0.07(-0.77%) |
Mar 04, 2005 | 8.827 | 8.847 | 8.364 | 8.689 | 41,382 | -0.01(-0.08%) |
Mar 03, 2005 | 8.787 | 8.820 | 8.669 | 8.696 | 22,254 | -0.00(-0.04%) |
Mar 02, 2005 | 8.569 | 8.743 | 8.569 | 8.700 | 22,656 | +0.01(+0.12%) |