Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.873 | 8.968 | 8.838 | 8.887 | 284,135 | +0.12(+1.33%) |
May 27, 2005 | 8.645 | 8.784 | 8.631 | 8.770 | 99,692 | +0.14(+1.61%) |
May 26, 2005 | 8.609 | 8.654 | 8.546 | 8.631 | 195,594 | -0.01(-0.16%) |
May 25, 2005 | 8.788 | 8.829 | 8.613 | 8.645 | 163,478 | -0.24(-2.68%) |
May 24, 2005 | 8.855 | 8.896 | 8.779 | 8.882 | 144,744 | +0.06(+0.66%) |
May 23, 2005 | 8.855 | 8.896 | 8.788 | 8.824 | 151,211 | +0.04(+0.41%) |
May 20, 2005 | 8.766 | 8.878 | 8.676 | 8.788 | 123,779 | +0.08(+0.87%) |
May 19, 2005 | 8.663 | 8.721 | 8.663 | 8.712 | 322,273 | +0.04(+0.41%) |
May 18, 2005 | 8.721 | 8.748 | 8.654 | 8.676 | 213,882 | -0.02(-0.26%) |
May 17, 2005 | 8.699 | 8.730 | 8.654 | 8.699 | 84,304 | -0.01(-0.15%) |
May 16, 2005 | 8.627 | 8.784 | 8.627 | 8.712 | 231,055 | +0.11(+1.25%) |
May 13, 2005 | 8.699 | 8.712 | 8.551 | 8.604 | 158,125 | -0.09(-0.98%) |
May 12, 2005 | 8.582 | 8.699 | 8.573 | 8.690 | 162,809 | +0.13(+1.52%) |
May 11, 2005 | 8.654 | 8.654 | 8.524 | 8.560 | 130,024 | -0.05(-0.57%) |
May 10, 2005 | 8.699 | 8.699 | 8.524 | 8.609 | 186,004 | -0.10(-1.13%) |
May 09, 2005 | 8.461 | 8.707 | 8.438 | 8.707 | 283,020 | +0.25(+2.97%) |
May 06, 2005 | 8.353 | 8.479 | 8.340 | 8.456 | 239,753 | +0.10(+1.23%) |
May 05, 2005 | 8.385 | 8.425 | 8.295 | 8.353 | 107,052 | -0.04(-0.48%) |
May 04, 2005 | 8.331 | 8.407 | 8.250 | 8.394 | 350,820 | +0.04(+0.48%) |
May 03, 2005 | 8.273 | 8.407 | 8.250 | 8.353 | 102,592 | +0.06(+0.70%) |
May 02, 2005 | 8.250 | 8.317 | 8.160 | 8.295 | 80,735 | +0.06(+0.76%) |
Apr 29, 2005 | 8.192 | 8.259 | 8.026 | 8.232 | 122,218 | +0.02(+0.22%) |
Apr 28, 2005 | 8.317 | 8.317 | 8.205 | 8.214 | 59,548 | -0.06(-0.70%) |
Apr 27, 2005 | 8.196 | 8.286 | 8.093 | 8.273 | 110,621 | +0.02(+0.22%) |
Apr 26, 2005 | 8.295 | 8.331 | 8.219 | 8.255 | 125,340 | -0.04(-0.49%) |
Apr 25, 2005 | 8.178 | 8.340 | 8.178 | 8.295 | 109,729 | +0.13(+1.65%) |
Apr 22, 2005 | 8.160 | 8.178 | 8.062 | 8.160 | 176,860 | +0.00(+0.00%) |
Apr 21, 2005 | 7.995 | 8.160 | 7.959 | 8.160 | 282,128 | +0.26(+3.23%) |
Apr 20, 2005 | 7.712 | 7.936 | 7.676 | 7.905 | 573,624 | +0.17(+2.14%) |
Apr 19, 2005 | 7.627 | 7.770 | 7.627 | 7.739 | 463,226 | +0.09(+1.23%) |
Apr 18, 2005 | 7.492 | 7.667 | 7.492 | 7.645 | 414,383 | +0.16(+2.10%) |
Apr 15, 2005 | 7.587 | 7.609 | 7.479 | 7.488 | 121,549 | -0.10(-1.30%) |
Apr 14, 2005 | 7.600 | 7.631 | 7.578 | 7.587 | 87,649 | -0.03(-0.35%) |
Apr 13, 2005 | 7.604 | 7.640 | 7.587 | 7.613 | 97,908 | +0.01(+0.18%) |
Apr 12, 2005 | 7.622 | 7.631 | 7.497 | 7.600 | 225,925 | -0.06(-0.76%) |
Apr 11, 2005 | 7.757 | 7.757 | 7.636 | 7.658 | 69,584 | -0.13(-1.67%) |
Apr 08, 2005 | 7.824 | 7.856 | 7.667 | 7.788 | 98,577 | -0.02(-0.29%) |
Apr 07, 2005 | 7.757 | 7.878 | 7.735 | 7.811 | 68,692 | +0.06(+0.81%) |
Apr 06, 2005 | 7.761 | 7.815 | 7.690 | 7.748 | 96,793 | +0.01(+0.12%) |
Apr 05, 2005 | 7.820 | 7.820 | 7.712 | 7.739 | 85,419 | -0.08(-1.03%) |
Apr 04, 2005 | 7.564 | 7.829 | 7.564 | 7.820 | 113,966 | +0.26(+3.38%) |
Apr 01, 2005 | 7.847 | 7.887 | 7.398 | 7.564 | 179,982 | -0.22(-2.77%) |
Mar 31, 2005 | 7.977 | 7.990 | 7.703 | 7.779 | 172,176 | -0.13(-1.70%) |
Mar 30, 2005 | 7.735 | 7.941 | 7.694 | 7.914 | 95,232 | +0.20(+2.62%) |
Mar 29, 2005 | 7.622 | 7.726 | 7.622 | 7.712 | 182,212 | +0.05(+0.70%) |
Mar 28, 2005 | 7.748 | 7.766 | 7.613 | 7.658 | 92,779 | -0.09(-1.16%) |
Mar 24, 2005 | 7.604 | 7.766 | 7.564 | 7.748 | 128,240 | +0.15(+1.95%) |
Mar 23, 2005 | 7.896 | 7.909 | 7.587 | 7.600 | 289,711 | -0.34(-4.29%) |
Mar 22, 2005 | 7.896 | 7.990 | 7.869 | 7.941 | 60,440 | +0.04(+0.57%) |
Mar 21, 2005 | 8.030 | 8.035 | 7.788 | 7.896 | 126,902 | -0.13(-1.68%) |
Mar 18, 2005 | 7.900 | 8.098 | 7.856 | 8.030 | 194,925 | +0.17(+2.23%) |
Mar 17, 2005 | 7.936 | 8.017 | 7.838 | 7.856 | 91,217 | -0.12(-1.52%) |
Mar 16, 2005 | 8.071 | 8.071 | 7.856 | 7.977 | 130,247 | -0.18(-2.25%) |
Mar 15, 2005 | 8.160 | 8.223 | 8.138 | 8.160 | 78,728 | +0.03(+0.39%) |
Mar 14, 2005 | 8.075 | 8.138 | 8.035 | 8.129 | 62,670 | +0.04(+0.44%) |
Mar 11, 2005 | 8.102 | 8.147 | 8.071 | 8.093 | 65,346 | -0.01(-0.11%) |
Mar 10, 2005 | 8.187 | 8.187 | 8.026 | 8.102 | 82,742 | -0.08(-0.99%) |
Mar 09, 2005 | 8.268 | 8.362 | 8.152 | 8.183 | 58,655 | -0.13(-1.56%) |
Mar 08, 2005 | 8.461 | 8.474 | 8.277 | 8.313 | 78,059 | -0.14(-1.70%) |
Mar 07, 2005 | 8.317 | 8.497 | 8.308 | 8.456 | 97,685 | +0.12(+1.40%) |
Mar 04, 2005 | 8.273 | 8.429 | 8.210 | 8.340 | 177,752 | +0.13(+1.64%) |
Mar 03, 2005 | 8.241 | 8.277 | 8.183 | 8.205 | 73,821 | -0.08(-0.97%) |
Mar 02, 2005 | 8.277 | 8.304 | 8.192 | 8.286 | 89,656 | -0.04(-0.43%) |