Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.067 | 8.302 | 8.067 | 8.140 | 510 | +0.03(+0.42%) |
May 27, 2005 | 8.106 | 8.106 | 8.028 | 8.106 | 2,809 | +0.00(+0.00%) |
May 26, 2005 | 7.988 | 8.106 | 7.988 | 8.106 | 7,661 | +0.12(+1.47%) |
May 25, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 127 | +0.08(+0.99%) |
May 24, 2005 | 7.910 | 7.910 | 7.910 | 7.910 | 127 | +0.00(+0.00%) |
May 23, 2005 | 7.988 | 7.988 | 7.910 | 7.910 | 2,681 | -0.10(-1.27%) |
May 20, 2005 | 7.911 | 8.012 | 7.911 | 8.012 | 1,021 | +0.11(+1.39%) |
May 19, 2005 | 7.988 | 8.043 | 7.879 | 7.902 | 7,376 | -0.02(-0.30%) |
May 18, 2005 | 7.988 | 8.106 | 7.926 | 7.926 | 3,702 | +0.02(+0.20%) |
May 17, 2005 | 7.847 | 8.012 | 7.847 | 7.910 | 1,793 | +0.05(+0.70%) |
May 16, 2005 | 7.887 | 7.887 | 7.832 | 7.855 | 6,767 | -0.04(-0.50%) |
May 13, 2005 | 8.067 | 8.067 | 7.894 | 7.894 | 9,193 | -0.17(-2.14%) |
May 12, 2005 | 8.028 | 8.106 | 7.988 | 8.067 | 3,996 | +0.04(+0.49%) |
May 11, 2005 | 7.988 | 8.106 | 7.988 | 8.028 | 6,013 | -0.09(-1.06%) |
May 10, 2005 | 7.934 | 8.172 | 7.934 | 8.114 | 3,247 | +0.20(+2.47%) |
May 09, 2005 | 7.910 | 7.934 | 7.910 | 7.918 | 2,042 | +0.05(+0.70%) |
May 06, 2005 | 8.458 | 8.458 | 7.832 | 7.863 | 21,016 | +0.03(+0.40%) |
May 05, 2005 | 8.380 | 8.380 | 7.832 | 7.832 | 27,390 | -0.16(-1.96%) |
May 04, 2005 | 8.263 | 8.288 | 7.988 | 7.988 | 9,442 | -0.27(-3.23%) |
May 03, 2005 | 8.380 | 8.482 | 8.223 | 8.255 | 6,791 | -0.30(-3.48%) |
May 02, 2005 | 9.077 | 9.077 | 8.552 | 8.552 | 3,192 | -0.01(-0.09%) |
Apr 29, 2005 | 8.615 | 8.615 | 8.552 | 8.560 | 4,147 | -0.17(-1.97%) |
Apr 28, 2005 | 9.398 | 9.516 | 8.615 | 8.732 | 60,209 | -0.21(-2.36%) |
Apr 27, 2005 | 8.985 | 9.041 | 8.928 | 8.944 | 2,426 | -0.31(-3.30%) |
Apr 26, 2005 | 8.607 | 9.398 | 8.599 | 9.249 | 35,783 | +0.78(+9.25%) |
Apr 25, 2005 | 8.451 | 8.615 | 8.334 | 8.466 | 19,854 | +0.32(+3.88%) |
Apr 22, 2005 | 8.263 | 8.263 | 8.122 | 8.150 | 1,187 | -0.08(-0.99%) |
Apr 21, 2005 | 7.988 | 8.294 | 7.855 | 8.231 | 25,728 | +0.21(+2.64%) |
Apr 20, 2005 | 8.106 | 8.109 | 8.020 | 8.020 | 5,462 | -0.01(-0.10%) |
Apr 19, 2005 | 8.090 | 8.145 | 8.028 | 8.028 | 8,677 | +0.05(+0.59%) |
Apr 18, 2005 | 7.973 | 7.981 | 7.855 | 7.981 | 1,787 | +0.12(+1.49%) |
Apr 15, 2005 | 7.910 | 7.910 | 7.824 | 7.863 | 20,184 | +0.02(+0.20%) |
Apr 14, 2005 | 7.832 | 7.902 | 7.675 | 7.847 | 21,249 | +0.02(+0.20%) |
Apr 13, 2005 | 7.910 | 7.910 | 7.832 | 7.832 | 20,429 | +0.00(+0.00%) |
Apr 12, 2005 | 7.910 | 7.910 | 7.832 | 7.832 | 13,662 | -0.16(-1.96%) |
Apr 11, 2005 | 8.028 | 8.028 | 7.988 | 7.988 | 5,713 | -0.14(-1.70%) |
Apr 08, 2005 | 8.028 | 8.126 | 8.028 | 8.126 | 1,532 | +0.10(+1.23%) |
Apr 07, 2005 | 8.152 | 8.152 | 8.028 | 8.028 | 3,830 | -0.13(-1.62%) |
Apr 06, 2005 | 8.160 | 8.160 | 8.160 | 8.160 | 127 | -0.02(-0.30%) |
Apr 05, 2005 | 8.028 | 8.184 | 8.028 | 8.184 | 3,319 | +0.19(+2.35%) |
Apr 04, 2005 | 7.989 | 8.043 | 7.988 | 7.996 | 4,468 | +0.01(+0.10%) |
Apr 01, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 255 | -0.01(-0.10%) |
Mar 31, 2005 | 7.996 | 8.028 | 7.996 | 7.996 | 1,532 | +0.00(+0.00%) |
Mar 30, 2005 | 7.996 | 8.184 | 7.996 | 7.996 | 4,507 | +0.01(+0.10%) |
Mar 29, 2005 | 8.028 | 8.137 | 7.988 | 7.988 | 10,671 | -0.04(-0.49%) |
Mar 28, 2005 | 8.145 | 8.145 | 8.028 | 8.028 | 1,915 | -0.02(-0.29%) |
Mar 24, 2005 | 7.988 | 8.051 | 7.988 | 8.051 | 10,253 | +0.14(+1.78%) |
Mar 23, 2005 | 7.988 | 8.061 | 7.910 | 7.910 | 6,384 | -0.12(-1.46%) |
Mar 22, 2005 | 8.145 | 8.302 | 8.028 | 8.028 | 9,052 | -0.02(-0.19%) |
Mar 21, 2005 | 7.988 | 8.106 | 7.988 | 8.043 | 6,173 | +0.02(+0.20%) |
Mar 18, 2005 | 7.910 | 8.145 | 7.910 | 8.028 | 18,493 | +0.12(+1.49%) |
Mar 17, 2005 | 8.059 | 8.059 | 7.910 | 7.910 | 28,324 | -0.12(-1.46%) |
Mar 16, 2005 | 8.113 | 8.113 | 8.028 | 8.028 | 23,557 | +0.11(+1.38%) |
Mar 15, 2005 | 7.840 | 7.949 | 7.840 | 7.918 | 44,402 | +0.01(+0.10%) |
Mar 14, 2005 | 7.949 | 7.949 | 7.832 | 7.910 | 13,456 | -0.05(-0.59%) |
Mar 11, 2005 | 8.067 | 8.121 | 7.957 | 7.957 | 4,660 | -0.11(-1.36%) |
Mar 10, 2005 | 8.028 | 8.419 | 7.840 | 8.067 | 18,226 | +0.42(+5.53%) |
Mar 09, 2005 | 8.145 | 8.223 | 7.605 | 7.644 | 52,262 | -0.70(-8.44%) |
Mar 08, 2005 | 8.349 | 8.498 | 8.349 | 8.349 | 3,543 | -0.06(-0.74%) |
Mar 07, 2005 | 8.458 | 8.521 | 8.411 | 8.411 | 7,890 | +0.03(+0.37%) |
Mar 04, 2005 | 8.451 | 8.451 | 8.239 | 8.380 | 4,458 | -0.07(-0.82%) |
Mar 03, 2005 | 8.450 | 8.450 | 8.450 | 8.450 | 127 | +0.04(+0.50%) |
Mar 02, 2005 | 8.568 | 8.568 | 8.388 | 8.407 | 14,109 | -0.17(-1.96%) |