Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.266 | 8.319 | 8.199 | 8.319 | 1,487,349 | +0.05(+0.55%) |
May 27, 2005 | 8.151 | 8.278 | 8.151 | 8.274 | 852,175 | +0.13(+1.62%) |
May 26, 2005 | 8.067 | 8.157 | 8.062 | 8.142 | 892,992 | +0.09(+1.15%) |
May 25, 2005 | 8.123 | 8.150 | 8.049 | 8.049 | 1,344,070 | -0.08(-0.97%) |
May 24, 2005 | 8.080 | 8.128 | 8.039 | 8.128 | 1,291,174 | +0.08(+0.98%) |
May 23, 2005 | 7.927 | 8.061 | 7.887 | 8.049 | 1,092,083 | +0.13(+1.61%) |
May 20, 2005 | 8.013 | 8.013 | 7.912 | 7.922 | 1,035,022 | -0.06(-0.77%) |
May 19, 2005 | 7.905 | 7.990 | 7.867 | 7.983 | 653,084 | +0.09(+1.11%) |
May 18, 2005 | 7.893 | 7.921 | 7.809 | 7.895 | 626,011 | +0.03(+0.35%) |
May 17, 2005 | 7.731 | 7.883 | 7.708 | 7.868 | 1,080,421 | +0.14(+1.79%) |
May 16, 2005 | 7.654 | 7.735 | 7.630 | 7.730 | 753,046 | +0.10(+1.31%) |
May 13, 2005 | 7.620 | 7.730 | 7.569 | 7.630 | 650,585 | -0.01(-0.09%) |
May 12, 2005 | 7.733 | 7.803 | 7.612 | 7.637 | 1,507,758 | -0.10(-1.29%) |
May 11, 2005 | 7.827 | 7.844 | 7.727 | 7.737 | 872,167 | -0.07(-0.92%) |
May 10, 2005 | 7.868 | 7.929 | 7.791 | 7.809 | 1,636,459 | -0.03(-0.41%) |
May 09, 2005 | 7.813 | 7.845 | 7.767 | 7.841 | 764,708 | +0.03(+0.37%) |
May 06, 2005 | 7.875 | 7.885 | 7.789 | 7.813 | 682,239 | -0.05(-0.69%) |
May 05, 2005 | 7.923 | 7.943 | 7.809 | 7.867 | 988,373 | -0.04(-0.47%) |
May 04, 2005 | 7.965 | 7.970 | 7.900 | 7.904 | 1,537,330 | -0.04(-0.54%) |
May 03, 2005 | 8.044 | 8.044 | 7.923 | 7.947 | 1,696,020 | -0.10(-1.30%) |
May 02, 2005 | 7.802 | 8.079 | 7.802 | 8.051 | 1,790,150 | +0.28(+3.57%) |
Apr 29, 2005 | 7.828 | 7.901 | 7.712 | 7.774 | 1,167,055 | -0.03(-0.32%) |
Apr 28, 2005 | 7.803 | 7.927 | 7.786 | 7.799 | 1,519,004 | -0.06(-0.70%) |
Apr 27, 2005 | 7.741 | 7.911 | 7.659 | 7.855 | 1,154,559 | +0.09(+1.10%) |
Apr 26, 2005 | 8.047 | 8.054 | 7.753 | 7.769 | 1,158,308 | -0.25(-3.16%) |
Apr 25, 2005 | 7.983 | 8.043 | 7.894 | 8.023 | 1,369,477 | +0.11(+1.38%) |
Apr 22, 2005 | 7.911 | 8.031 | 7.849 | 7.913 | 1,459,027 | -0.01(-0.09%) |
Apr 21, 2005 | 7.665 | 7.927 | 7.661 | 7.921 | 1,772,241 | +0.31(+4.07%) |
Apr 20, 2005 | 7.708 | 7.797 | 7.574 | 7.611 | 1,240,360 | -0.09(-1.22%) |
Apr 19, 2005 | 7.603 | 7.737 | 7.569 | 7.705 | 1,957,587 | +0.10(+1.34%) |
Apr 18, 2005 | 7.431 | 7.647 | 7.431 | 7.603 | 1,441,117 | +0.17(+2.31%) |
Apr 15, 2005 | 7.493 | 7.569 | 7.410 | 7.431 | 1,111,659 | -0.09(-1.15%) |
Apr 14, 2005 | 7.655 | 7.655 | 7.499 | 7.517 | 1,195,794 | -0.14(-1.80%) |
Apr 13, 2005 | 7.564 | 7.727 | 7.563 | 7.655 | 1,806,811 | +0.09(+1.22%) |
Apr 12, 2005 | 7.581 | 7.581 | 7.480 | 7.563 | 1,164,972 | -0.02(-0.22%) |
Apr 11, 2005 | 7.681 | 7.697 | 7.551 | 7.580 | 882,996 | -0.09(-1.13%) |
Apr 08, 2005 | 7.721 | 7.757 | 7.647 | 7.666 | 1,017,528 | -0.07(-0.92%) |
Apr 07, 2005 | 7.697 | 7.803 | 7.679 | 7.737 | 775,121 | +0.04(+0.53%) |
Apr 06, 2005 | 7.709 | 7.811 | 7.696 | 7.696 | 783,451 | -0.03(-0.43%) |
Apr 05, 2005 | 7.642 | 7.743 | 7.593 | 7.730 | 1,022,943 | +0.09(+1.15%) |
Apr 04, 2005 | 7.777 | 7.803 | 7.627 | 7.642 | 1,417,792 | -0.13(-1.68%) |
Apr 01, 2005 | 7.755 | 7.803 | 7.673 | 7.773 | 2,208,741 | +0.03(+0.40%) |
Mar 31, 2005 | 7.631 | 7.797 | 7.612 | 7.742 | 1,591,060 | +0.13(+1.77%) |
Mar 30, 2005 | 7.484 | 7.652 | 7.481 | 7.607 | 1,525,251 | +0.15(+1.95%) |
Mar 29, 2005 | 7.473 | 7.553 | 7.449 | 7.462 | 1,051,682 | -0.02(-0.27%) |
Mar 28, 2005 | 7.468 | 7.577 | 7.468 | 7.482 | 1,532,332 | +0.01(+0.19%) |
Mar 24, 2005 | 7.493 | 7.514 | 7.443 | 7.468 | 1,851,377 | +0.05(+0.63%) |
Mar 23, 2005 | 7.539 | 7.570 | 7.413 | 7.421 | 3,361,635 | -0.00(-0.02%) |
Mar 22, 2005 | 7.503 | 7.536 | 7.317 | 7.422 | 3,636,113 | +0.30(+4.18%) |
Mar 21, 2005 | 7.118 | 7.194 | 7.093 | 7.125 | 840,512 | +0.07(+0.94%) |
Mar 18, 2005 | 7.085 | 7.130 | 7.055 | 7.059 | 651,834 | -0.02(-0.32%) |
Mar 17, 2005 | 7.030 | 7.083 | 6.977 | 7.082 | 694,318 | +0.08(+1.17%) |
Mar 16, 2005 | 7.033 | 7.035 | 6.978 | 7.000 | 854,674 | -0.03(-0.46%) |
Mar 15, 2005 | 7.017 | 7.106 | 7.005 | 7.032 | 1,818,889 | +0.12(+1.79%) |
Mar 14, 2005 | 6.844 | 6.923 | 6.829 | 6.909 | 376,939 | +0.09(+1.27%) |
Mar 11, 2005 | 6.795 | 6.907 | 6.783 | 6.822 | 569,366 | +0.00(+0.04%) |
Mar 10, 2005 | 6.777 | 6.833 | 6.681 | 6.820 | 509,389 | +0.03(+0.37%) |
Mar 09, 2005 | 6.849 | 6.852 | 6.767 | 6.795 | 277,810 | -0.05(-0.70%) |
Mar 08, 2005 | 6.899 | 6.933 | 6.828 | 6.843 | 346,534 | -0.05(-0.70%) |
Mar 07, 2005 | 6.963 | 6.996 | 6.891 | 6.891 | 398,181 | -0.03(-0.38%) |
Mar 04, 2005 | 6.834 | 6.917 | 6.819 | 6.917 | 551,456 | +0.11(+1.66%) |
Mar 03, 2005 | 6.831 | 6.847 | 6.773 | 6.804 | 575,613 | -0.01(-0.09%) |
Mar 02, 2005 | 6.863 | 6.863 | 6.802 | 6.810 | 377,356 | -0.03(-0.51%) |