Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.550 | 7.550 | 7.450 | 7.460 | 27,600 | +0.04(+0.54%) |
May 27, 2005 | 7.500 | 7.500 | 7.400 | 7.420 | 16,573 | -0.04(-0.54%) |
May 26, 2005 | 7.350 | 7.630 | 7.350 | 7.460 | 34,240 | -0.02(-0.27%) |
May 25, 2005 | 7.600 | 7.670 | 7.220 | 7.480 | 104,466 | -0.12(-1.58%) |
May 24, 2005 | 8.000 | 8.000 | 7.510 | 7.600 | 37,500 | -0.20(-2.56%) |
May 23, 2005 | 8.060 | 8.130 | 7.750 | 7.800 | 33,053 | -0.32(-3.94%) |
May 20, 2005 | 8.000 | 8.200 | 8.000 | 8.120 | 35,555 | +0.02(+0.25%) |
May 19, 2005 | 7.920 | 8.100 | 7.790 | 8.100 | 49,192 | +0.28(+3.58%) |
May 18, 2005 | 7.750 | 7.870 | 7.750 | 7.820 | 7,300 | -0.09(-1.14%) |
May 17, 2005 | 7.840 | 7.910 | 7.800 | 7.910 | 13,375 | -0.08(-0.99%) |
May 16, 2005 | 7.800 | 7.990 | 7.710 | 7.989 | 18,800 | +0.22(+2.82%) |
May 13, 2005 | 7.990 | 8.090 | 7.610 | 7.770 | 44,125 | -0.17(-2.14%) |
May 12, 2005 | 7.760 | 8.010 | 7.750 | 7.940 | 45,115 | -0.13(-1.61%) |
May 11, 2005 | 7.905 | 8.100 | 7.850 | 8.070 | 51,675 | +0.29(+3.73%) |
May 10, 2005 | 7.760 | 8.120 | 7.750 | 7.780 | 46,439 | -0.12(-1.52%) |
May 09, 2005 | 7.990 | 8.040 | 7.860 | 7.900 | 11,414 | -0.09(-1.13%) |
May 06, 2005 | 8.050 | 8.160 | 7.970 | 7.990 | 21,110 | -0.13(-1.60%) |
May 05, 2005 | 7.920 | 8.140 | 7.920 | 8.120 | 20,983 | +0.13(+1.63%) |
May 04, 2005 | 8.000 | 8.072 | 7.880 | 7.990 | 31,097 | +0.18(+2.30%) |
May 03, 2005 | 7.800 | 8.150 | 7.690 | 7.810 | 78,579 | +0.06(+0.77%) |
May 02, 2005 | 7.750 | 7.990 | 7.620 | 7.750 | 18,407 | -0.03(-0.39%) |
Apr 29, 2005 | 8.100 | 8.100 | 7.540 | 7.780 | 77,825 | +0.09(+1.17%) |
Apr 28, 2005 | 7.790 | 7.930 | 7.570 | 7.690 | 39,366 | -0.50(-6.11%) |
Apr 27, 2005 | 7.800 | 8.240 | 7.500 | 8.190 | 136,950 | +0.29(+3.67%) |
Apr 26, 2005 | 7.910 | 8.030 | 7.900 | 7.900 | 16,276 | -0.06(-0.75%) |
Apr 25, 2005 | 8.060 | 8.130 | 7.900 | 7.960 | 20,798 | -0.34(-4.10%) |
Apr 22, 2005 | 8.150 | 8.300 | 7.900 | 8.300 | 44,025 | +0.35(+4.40%) |
Apr 21, 2005 | 8.050 | 8.150 | 7.910 | 7.950 | 32,881 | -0.31(-3.75%) |
Apr 20, 2005 | 8.390 | 8.390 | 8.130 | 8.260 | 91,191 | -0.01(-0.17%) |
Apr 19, 2005 | 8.490 | 8.490 | 8.230 | 8.274 | 17,350 | +0.03(+0.41%) |
Apr 18, 2005 | 8.110 | 8.290 | 7.550 | 8.240 | 129,815 | +0.13(+1.60%) |
Apr 15, 2005 | 8.600 | 8.650 | 8.110 | 8.110 | 131,531 | -0.47(-5.48%) |
Apr 14, 2005 | 8.800 | 8.800 | 8.330 | 8.580 | 54,185 | -0.17(-1.94%) |
Apr 13, 2005 | 8.650 | 9.000 | 8.530 | 8.750 | 138,577 | +0.12(+1.39%) |
Apr 12, 2005 | 8.730 | 8.730 | 8.400 | 8.630 | 105,113 | +0.14(+1.65%) |
Apr 11, 2005 | 8.110 | 8.790 | 7.930 | 8.490 | 174,494 | +0.27(+3.28%) |
Apr 08, 2005 | 8.330 | 8.330 | 8.130 | 8.220 | 24,916 | -0.05(-0.60%) |
Apr 07, 2005 | 7.730 | 8.390 | 7.730 | 8.270 | 146,989 | +0.30(+3.76%) |
Apr 06, 2005 | 7.630 | 7.970 | 7.550 | 7.970 | 75,236 | +0.44(+5.84%) |
Apr 05, 2005 | 7.340 | 7.540 | 7.260 | 7.530 | 24,880 | +0.19(+2.59%) |
Apr 04, 2005 | 7.250 | 7.450 | 7.250 | 7.340 | 3,850 | +0.05(+0.69%) |
Apr 01, 2005 | 7.230 | 7.350 | 7.230 | 7.290 | 10,313 | -0.04(-0.55%) |
Mar 31, 2005 | 7.300 | 7.430 | 7.240 | 7.330 | 21,500 | -0.02(-0.27%) |
Mar 30, 2005 | 7.180 | 7.710 | 7.070 | 7.350 | 38,481 | +0.10(+1.38%) |
Mar 29, 2005 | 7.510 | 7.630 | 7.200 | 7.250 | 39,517 | -0.14(-1.89%) |
Mar 28, 2005 | 7.930 | 7.930 | 7.160 | 7.390 | 44,695 | -0.03(-0.40%) |
Mar 24, 2005 | 7.630 | 7.650 | 7.350 | 7.420 | 67,175 | -0.09(-1.20%) |
Mar 23, 2005 | 7.730 | 7.730 | 7.350 | 7.510 | 71,630 | -0.22(-2.85%) |
Mar 22, 2005 | 7.990 | 7.990 | 7.660 | 7.730 | 68,698 | -0.23(-2.89%) |
Mar 21, 2005 | 8.000 | 8.150 | 7.310 | 7.960 | 211,068 | +0.83(+11.64%) |
Mar 18, 2005 | 7.100 | 7.350 | 6.950 | 7.130 | 112,073 | +0.08(+1.13%) |
Mar 17, 2005 | 7.120 | 7.120 | 6.860 | 7.050 | 57,640 | +0.07(+1.00%) |
Mar 16, 2005 | 7.250 | 7.250 | 6.960 | 6.980 | 104,757 | +0.00(+0.00%) |
Mar 15, 2005 | 6.990 | 7.000 | 6.893 | 6.980 | 67,247 | +0.08(+1.16%) |
Mar 14, 2005 | 7.280 | 7.280 | 6.850 | 6.900 | 175,160 | -0.05(-0.72%) |
Mar 11, 2005 | 7.050 | 7.160 | 6.940 | 6.950 | 80,032 | +0.04(+0.58%) |
Mar 10, 2005 | 7.000 | 7.010 | 6.910 | 6.910 | 43,539 | +0.00(+0.00%) |
Mar 09, 2005 | 6.920 | 6.991 | 6.890 | 6.910 | 69,184 | +0.00(+0.00%) |
Mar 08, 2005 | 6.920 | 6.960 | 6.900 | 6.910 | 70,276 | +0.00(+0.00%) |
Mar 07, 2005 | 6.800 | 6.973 | 6.800 | 6.910 | 114,376 | -0.00(-0.03%) |
Mar 04, 2005 | 6.810 | 6.960 | 6.810 | 6.912 | 44,600 | +0.00(+0.03%) |
Mar 03, 2005 | 7.050 | 7.050 | 6.890 | 6.910 | 51,085 | -0.09(-1.29%) |
Mar 02, 2005 | 6.980 | 7.000 | 6.910 | 7.000 | 30,711 | +0.01(+0.14%) |