Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 396 | +0.23(+3.07%) |
May 27, 2005 | 7.757 | 7.833 | 7.593 | 7.593 | 2,909 | -0.23(-2.92%) |
May 26, 2005 | 8.090 | 8.241 | 7.766 | 7.821 | 3,967 | -0.05(-0.69%) |
May 25, 2005 | 7.833 | 8.159 | 7.833 | 7.875 | 9,979 | +0.03(+0.42%) |
May 24, 2005 | 8.392 | 8.392 | 7.409 | 7.842 | 13,226 | +0.05(+0.70%) |
May 23, 2005 | 7.806 | 7.830 | 7.712 | 7.787 | 8,379 | +0.23(+3.00%) |
May 20, 2005 | 7.848 | 7.848 | 7.561 | 7.561 | 2,645 | -0.31(-3.99%) |
May 19, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 578 | -0.01(-0.15%) |
May 18, 2005 | 7.857 | 7.887 | 7.857 | 7.887 | 2,975 | +0.03(+0.35%) |
May 17, 2005 | 8.126 | 8.126 | 7.860 | 7.860 | 1,322 | -0.02(-0.23%) |
May 16, 2005 | 7.884 | 7.884 | 7.751 | 7.878 | 6,649 | +0.01(+0.12%) |
May 13, 2005 | 9.647 | 9.647 | 7.869 | 7.869 | 34,779 | -0.29(-3.59%) |
May 12, 2005 | 8.090 | 8.162 | 8.090 | 8.162 | 4,626 | +0.07(+0.89%) |
May 11, 2005 | 7.872 | 8.150 | 7.872 | 8.090 | 5,710 | -0.30(-3.60%) |
May 10, 2005 | 8.286 | 8.392 | 8.286 | 8.392 | 9,334 | -0.00(-0.00%) |
May 09, 2005 | 8.174 | 8.392 | 8.082 | 8.392 | 4,034 | +0.00(+0.00%) |
May 06, 2005 | 8.059 | 8.392 | 8.059 | 8.392 | 17,690 | +0.33(+4.10%) |
May 05, 2005 | 7.681 | 8.062 | 7.681 | 8.062 | 16,295 | +0.38(+4.99%) |
May 04, 2005 | 7.591 | 7.678 | 7.436 | 7.678 | 5,135 | +0.09(+1.16%) |
May 03, 2005 | 7.277 | 7.591 | 7.277 | 7.591 | 10,134 | +0.33(+4.58%) |
May 02, 2005 | 7.189 | 7.258 | 7.129 | 7.258 | 8,722 | +0.07(+1.01%) |
Apr 29, 2005 | 7.243 | 7.243 | 6.956 | 7.186 | 2,959 | +0.24(+3.53%) |
Apr 28, 2005 | 7.034 | 7.212 | 6.941 | 6.941 | 4,778 | -0.39(-5.28%) |
Apr 27, 2005 | 6.889 | 7.328 | 6.889 | 7.328 | 4,275 | -0.08(-1.02%) |
Apr 26, 2005 | 6.653 | 7.409 | 6.653 | 7.403 | 13,871 | -0.13(-1.70%) |
Apr 25, 2005 | 7.561 | 7.561 | 7.410 | 7.531 | 8,190 | -0.03(-0.39%) |
Apr 22, 2005 | 7.521 | 7.561 | 7.500 | 7.561 | 14,268 | +0.00(+0.00%) |
Apr 21, 2005 | 7.591 | 7.681 | 7.521 | 7.561 | 10,584 | -0.12(-1.57%) |
Apr 20, 2005 | 7.552 | 7.681 | 7.552 | 7.681 | 6,497 | +0.16(+2.13%) |
Apr 19, 2005 | 7.561 | 7.674 | 7.521 | 7.521 | 7,261 | -0.11(-1.50%) |
Apr 18, 2005 | 7.651 | 7.681 | 7.561 | 7.636 | 14,516 | -0.01(-0.16%) |
Apr 15, 2005 | 7.648 | 7.648 | 7.648 | 7.648 | 330 | +0.08(+1.03%) |
Apr 14, 2005 | 7.651 | 7.651 | 7.570 | 7.570 | 8,676 | -0.09(-1.13%) |
Apr 13, 2005 | 7.754 | 7.754 | 7.657 | 7.657 | 5,627 | -0.10(-1.26%) |
Apr 12, 2005 | 7.663 | 7.754 | 7.663 | 7.754 | 2,645 | +0.18(+2.36%) |
Apr 11, 2005 | 7.583 | 7.663 | 7.576 | 7.576 | 3,306 | -0.08(-1.03%) |
Apr 08, 2005 | 7.570 | 7.654 | 7.570 | 7.654 | 17,194 | +0.00(+0.02%) |
Apr 07, 2005 | 7.954 | 7.954 | 7.561 | 7.653 | 1,821 | +0.13(+1.75%) |
Apr 06, 2005 | 7.609 | 7.609 | 7.485 | 7.521 | 12,456 | -0.13(-1.66%) |
Apr 05, 2005 | 7.606 | 7.648 | 7.606 | 7.648 | 661 | +0.05(+0.68%) |
Apr 04, 2005 | 7.561 | 7.606 | 7.530 | 7.597 | 45,688 | +0.04(+0.48%) |
Apr 01, 2005 | 7.603 | 7.603 | 7.561 | 7.561 | 2,116 | +0.00(+0.00%) |
Mar 31, 2005 | 7.530 | 7.561 | 7.530 | 7.561 | 6,034 | +0.00(+0.00%) |
Mar 30, 2005 | 7.576 | 7.576 | 7.561 | 7.561 | 5,290 | -0.02(-0.24%) |
Mar 29, 2005 | 7.606 | 7.666 | 7.576 | 7.579 | 20,011 | -0.03(-0.36%) |
Mar 28, 2005 | 7.524 | 7.648 | 7.524 | 7.606 | 36,561 | +0.11(+1.53%) |
Mar 24, 2005 | 7.561 | 7.561 | 7.491 | 7.491 | 26,301 | -0.07(-0.92%) |
Mar 23, 2005 | 8.086 | 8.086 | 7.458 | 7.561 | 37,719 | -0.44(-5.48%) |
Mar 22, 2005 | 8.032 | 8.162 | 7.999 | 7.999 | 11,517 | -0.11(-1.42%) |
Mar 21, 2005 | 8.235 | 8.362 | 8.038 | 8.114 | 22,607 | -0.20(-2.44%) |
Mar 18, 2005 | 8.241 | 8.317 | 8.241 | 8.317 | 6,226 | +0.08(+1.03%) |
Mar 17, 2005 | 8.317 | 8.317 | 8.232 | 8.232 | 4,430 | -0.03(-0.40%) |
Mar 16, 2005 | 8.347 | 8.377 | 8.220 | 8.265 | 6,576 | -0.05(-0.55%) |
Mar 15, 2005 | 8.362 | 8.392 | 8.311 | 8.311 | 3,038 | -0.06(-0.72%) |
Mar 14, 2005 | 8.285 | 8.422 | 8.223 | 8.371 | 54,877 | -0.01(-0.07%) |
Mar 11, 2005 | 8.317 | 8.377 | 8.105 | 8.377 | 19,611 | +0.17(+2.06%) |
Mar 10, 2005 | 8.347 | 8.347 | 8.165 | 8.208 | 7,324 | -0.18(-2.20%) |
Mar 09, 2005 | 8.165 | 8.392 | 8.165 | 8.392 | 4,629 | +0.08(+0.91%) |
Mar 08, 2005 | 8.317 | 8.347 | 8.317 | 8.317 | 11,622 | -0.06(-0.69%) |
Mar 07, 2005 | 8.199 | 8.428 | 8.199 | 8.374 | 8,927 | -0.02(-0.30%) |
Mar 04, 2005 | 8.199 | 8.459 | 8.199 | 8.399 | 7,539 | -0.01(-0.06%) |
Mar 03, 2005 | 8.422 | 8.423 | 8.404 | 8.404 | 1,041 | -0.06(-0.71%) |
Mar 02, 2005 | 8.438 | 8.465 | 8.399 | 8.465 | 5,356 | +0.05(+0.61%) |