Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.923 | 9.018 | 8.887 | 8.937 | 282,544 | +0.12(+1.33%) |
May 27, 2005 | 8.693 | 8.833 | 8.680 | 8.820 | 99,134 | +0.14(+1.61%) |
May 26, 2005 | 8.657 | 8.702 | 8.594 | 8.680 | 194,499 | -0.01(-0.16%) |
May 25, 2005 | 8.838 | 8.878 | 8.662 | 8.693 | 162,563 | -0.24(-2.68%) |
May 24, 2005 | 8.905 | 8.946 | 8.829 | 8.932 | 143,933 | +0.06(+0.66%) |
May 23, 2005 | 8.905 | 8.946 | 8.838 | 8.874 | 150,365 | +0.04(+0.41%) |
May 20, 2005 | 8.815 | 8.928 | 8.725 | 8.838 | 123,086 | +0.08(+0.87%) |
May 19, 2005 | 8.711 | 8.770 | 8.711 | 8.761 | 320,468 | +0.04(+0.41%) |
May 18, 2005 | 8.770 | 8.797 | 8.702 | 8.725 | 212,684 | -0.02(-0.26%) |
May 17, 2005 | 8.748 | 8.779 | 8.702 | 8.748 | 83,831 | -0.01(-0.15%) |
May 16, 2005 | 8.675 | 8.833 | 8.675 | 8.761 | 229,761 | +0.11(+1.25%) |
May 13, 2005 | 8.748 | 8.761 | 8.599 | 8.653 | 157,240 | -0.09(-0.98%) |
May 12, 2005 | 8.630 | 8.748 | 8.621 | 8.738 | 161,897 | +0.13(+1.52%) |
May 11, 2005 | 8.702 | 8.702 | 8.572 | 8.608 | 129,296 | -0.05(-0.57%) |
May 10, 2005 | 8.748 | 8.748 | 8.572 | 8.657 | 184,962 | -0.10(-1.13%) |
May 09, 2005 | 8.509 | 8.757 | 8.486 | 8.757 | 281,435 | +0.25(+2.97%) |
May 06, 2005 | 8.400 | 8.527 | 8.387 | 8.504 | 238,411 | +0.10(+1.23%) |
May 05, 2005 | 8.432 | 8.472 | 8.342 | 8.400 | 106,453 | -0.04(-0.48%) |
May 04, 2005 | 8.378 | 8.454 | 8.297 | 8.441 | 348,856 | +0.04(+0.48%) |
May 03, 2005 | 8.319 | 8.454 | 8.297 | 8.400 | 102,017 | +0.06(+0.70%) |
May 02, 2005 | 8.297 | 8.364 | 8.206 | 8.342 | 80,283 | +0.06(+0.76%) |
Apr 29, 2005 | 8.238 | 8.306 | 8.071 | 8.279 | 121,534 | +0.02(+0.22%) |
Apr 28, 2005 | 8.364 | 8.364 | 8.252 | 8.261 | 59,214 | -0.06(-0.70%) |
Apr 27, 2005 | 8.242 | 8.333 | 8.139 | 8.319 | 110,001 | +0.02(+0.22%) |
Apr 26, 2005 | 8.342 | 8.378 | 8.265 | 8.301 | 124,639 | -0.04(-0.49%) |
Apr 25, 2005 | 8.224 | 8.387 | 8.224 | 8.342 | 109,114 | +0.14(+1.65%) |
Apr 22, 2005 | 8.206 | 8.224 | 8.107 | 8.206 | 175,869 | +0.00(+0.00%) |
Apr 21, 2005 | 8.040 | 8.206 | 8.004 | 8.206 | 280,548 | +0.26(+3.23%) |
Apr 20, 2005 | 7.756 | 7.981 | 7.719 | 7.949 | 570,412 | +0.17(+2.14%) |
Apr 19, 2005 | 7.670 | 7.814 | 7.670 | 7.783 | 460,632 | +0.09(+1.23%) |
Apr 18, 2005 | 7.535 | 7.710 | 7.535 | 7.688 | 412,062 | +0.16(+2.10%) |
Apr 15, 2005 | 7.629 | 7.652 | 7.521 | 7.530 | 120,868 | -0.10(-1.30%) |
Apr 14, 2005 | 7.643 | 7.674 | 7.620 | 7.629 | 87,158 | -0.03(-0.35%) |
Apr 13, 2005 | 7.647 | 7.683 | 7.629 | 7.656 | 97,360 | +0.01(+0.18%) |
Apr 12, 2005 | 7.665 | 7.674 | 7.539 | 7.643 | 224,660 | -0.06(-0.76%) |
Apr 11, 2005 | 7.801 | 7.801 | 7.679 | 7.701 | 69,194 | -0.13(-1.67%) |
Apr 08, 2005 | 7.868 | 7.900 | 7.710 | 7.832 | 98,025 | -0.02(-0.29%) |
Apr 07, 2005 | 7.801 | 7.922 | 7.778 | 7.855 | 68,307 | +0.06(+0.81%) |
Apr 06, 2005 | 7.805 | 7.859 | 7.733 | 7.792 | 96,251 | +0.01(+0.12%) |
Apr 05, 2005 | 7.864 | 7.864 | 7.756 | 7.783 | 84,940 | -0.08(-1.03%) |
Apr 04, 2005 | 7.607 | 7.873 | 7.607 | 7.864 | 113,328 | +0.26(+3.38%) |
Apr 01, 2005 | 7.891 | 7.931 | 7.440 | 7.607 | 178,974 | -0.22(-2.77%) |
Mar 31, 2005 | 8.022 | 8.035 | 7.747 | 7.823 | 171,212 | -0.14(-1.70%) |
Mar 30, 2005 | 7.778 | 7.985 | 7.737 | 7.958 | 94,699 | +0.20(+2.62%) |
Mar 29, 2005 | 7.665 | 7.769 | 7.665 | 7.756 | 181,192 | +0.05(+0.70%) |
Mar 28, 2005 | 7.792 | 7.810 | 7.656 | 7.701 | 92,259 | -0.09(-1.16%) |
Mar 24, 2005 | 7.647 | 7.810 | 7.607 | 7.792 | 127,522 | +0.15(+1.95%) |
Mar 23, 2005 | 7.940 | 7.954 | 7.629 | 7.643 | 288,089 | -0.34(-4.29%) |
Mar 22, 2005 | 7.940 | 8.035 | 7.913 | 7.985 | 60,101 | +0.05(+0.57%) |
Mar 21, 2005 | 8.076 | 8.080 | 7.832 | 7.940 | 126,191 | -0.14(-1.68%) |
Mar 18, 2005 | 7.945 | 8.143 | 7.900 | 8.076 | 193,833 | +0.18(+2.23%) |
Mar 17, 2005 | 7.981 | 8.062 | 7.882 | 7.900 | 90,707 | -0.12(-1.52%) |
Mar 16, 2005 | 8.116 | 8.116 | 7.900 | 8.022 | 129,518 | -0.18(-2.25%) |
Mar 15, 2005 | 8.206 | 8.270 | 8.184 | 8.206 | 78,287 | +0.03(+0.39%) |
Mar 14, 2005 | 8.121 | 8.184 | 8.080 | 8.175 | 62,319 | +0.04(+0.44%) |
Mar 11, 2005 | 8.148 | 8.193 | 8.116 | 8.139 | 64,980 | -0.01(-0.11%) |
Mar 10, 2005 | 8.233 | 8.233 | 8.071 | 8.148 | 82,279 | -0.08(-0.99%) |
Mar 09, 2005 | 8.315 | 8.409 | 8.197 | 8.229 | 58,327 | -0.13(-1.56%) |
Mar 08, 2005 | 8.509 | 8.522 | 8.324 | 8.360 | 77,622 | -0.14(-1.70%) |
Mar 07, 2005 | 8.364 | 8.545 | 8.355 | 8.504 | 97,138 | +0.12(+1.40%) |
Mar 04, 2005 | 8.319 | 8.477 | 8.256 | 8.387 | 176,756 | +0.14(+1.64%) |
Mar 03, 2005 | 8.288 | 8.324 | 8.229 | 8.252 | 73,408 | -0.08(-0.97%) |
Mar 02, 2005 | 8.324 | 8.351 | 8.238 | 8.333 | 89,154 | -0.04(-0.43%) |