Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.618 | 7.648 | 7.299 | 7.299 | 293,029 | -0.35(-4.62%) |
May 27, 2005 | 7.778 | 7.798 | 7.648 | 7.653 | 48,169 | -0.06(-0.78%) |
May 26, 2005 | 7.698 | 7.773 | 7.678 | 7.713 | 6,221 | +0.04(+0.52%) |
May 25, 2005 | 7.708 | 7.773 | 7.668 | 7.673 | 54,391 | +0.01(+0.20%) |
May 24, 2005 | 7.673 | 7.703 | 7.658 | 7.658 | 17,662 | +0.01(+0.20%) |
May 23, 2005 | 7.598 | 7.693 | 7.514 | 7.643 | 35,324 | +0.04(+0.59%) |
May 20, 2005 | 7.753 | 7.753 | 7.598 | 7.598 | 49,975 | -0.14(-1.87%) |
May 19, 2005 | 7.743 | 7.773 | 7.713 | 7.743 | 29,503 | +0.00(+0.00%) |
May 18, 2005 | 7.768 | 7.773 | 7.738 | 7.743 | 15,654 | -0.02(-0.32%) |
May 17, 2005 | 7.743 | 7.773 | 7.718 | 7.768 | 18,063 | +0.02(+0.32%) |
May 16, 2005 | 7.718 | 7.743 | 7.718 | 7.743 | 21,274 | +0.03(+0.39%) |
May 13, 2005 | 7.653 | 7.713 | 7.653 | 7.713 | 39,739 | +0.06(+0.78%) |
May 12, 2005 | 7.673 | 7.723 | 7.618 | 7.653 | 28,901 | -0.10(-1.35%) |
May 11, 2005 | 7.798 | 7.803 | 7.728 | 7.758 | 9,834 | -0.06(-0.83%) |
May 10, 2005 | 7.847 | 7.882 | 7.798 | 7.822 | 28,700 | +0.02(+0.32%) |
May 09, 2005 | 7.847 | 7.892 | 7.723 | 7.798 | 26,493 | -0.01(-0.19%) |
May 06, 2005 | 7.827 | 7.857 | 7.798 | 7.812 | 7,626 | +0.01(+0.19%) |
May 05, 2005 | 7.663 | 7.822 | 7.663 | 7.798 | 33,317 | +0.10(+1.29%) |
May 04, 2005 | 7.713 | 7.718 | 7.678 | 7.698 | 10,235 | -0.01(-0.19%) |
May 03, 2005 | 7.613 | 7.723 | 7.613 | 7.713 | 26,894 | +0.08(+1.04%) |
May 02, 2005 | 7.708 | 7.713 | 7.623 | 7.633 | 53,387 | -0.03(-0.39%) |
Apr 29, 2005 | 7.643 | 7.668 | 7.628 | 7.663 | 13,246 | +0.02(+0.26%) |
Apr 28, 2005 | 7.638 | 7.643 | 7.638 | 7.643 | 4,616 | -0.00(-0.07%) |
Apr 27, 2005 | 7.643 | 7.648 | 7.608 | 7.648 | 8,028 | +0.03(+0.39%) |
Apr 26, 2005 | 7.673 | 7.673 | 7.603 | 7.618 | 7,827 | -0.03(-0.39%) |
Apr 25, 2005 | 7.653 | 7.658 | 7.598 | 7.648 | 20,873 | +0.02(+0.26%) |
Apr 22, 2005 | 7.623 | 7.648 | 7.623 | 7.628 | 3,411 | -0.01(-0.20%) |
Apr 21, 2005 | 7.643 | 7.648 | 7.643 | 7.643 | 2,809 | -0.01(-0.20%) |
Apr 20, 2005 | 7.668 | 7.673 | 7.598 | 7.658 | 11,440 | -0.00(-0.06%) |
Apr 19, 2005 | 7.633 | 7.673 | 7.633 | 7.663 | 11,038 | +0.04(+0.52%) |
Apr 18, 2005 | 7.603 | 7.648 | 7.603 | 7.623 | 8,429 | +0.02(+0.26%) |
Apr 15, 2005 | 7.728 | 7.728 | 7.598 | 7.603 | 14,852 | -0.12(-1.55%) |
Apr 14, 2005 | 7.803 | 7.803 | 7.723 | 7.723 | 17,059 | -0.11(-1.40%) |
Apr 13, 2005 | 7.748 | 7.832 | 7.748 | 7.832 | 14,450 | +0.11(+1.42%) |
Apr 12, 2005 | 7.822 | 7.842 | 7.723 | 7.723 | 4,214 | -0.11(-1.46%) |
Apr 11, 2005 | 7.822 | 7.837 | 7.763 | 7.837 | 9,433 | +0.07(+0.96%) |
Apr 08, 2005 | 7.852 | 7.872 | 7.763 | 7.763 | 9,433 | -0.06(-0.83%) |
Apr 07, 2005 | 7.862 | 7.862 | 7.822 | 7.827 | 6,823 | -0.03(-0.44%) |
Apr 06, 2005 | 7.822 | 7.862 | 7.822 | 7.862 | 3,411 | +0.08(+1.02%) |
Apr 05, 2005 | 7.748 | 7.822 | 7.748 | 7.783 | 5,218 | -0.03(-0.38%) |
Apr 04, 2005 | 7.947 | 7.972 | 7.773 | 7.812 | 27,496 | -0.17(-2.12%) |
Apr 01, 2005 | 7.922 | 8.022 | 7.922 | 7.982 | 12,243 | -0.01(-0.12%) |
Mar 31, 2005 | 7.947 | 8.022 | 7.947 | 7.992 | 8,630 | +0.02(+0.25%) |
Mar 30, 2005 | 7.952 | 7.972 | 7.947 | 7.972 | 16,859 | +0.02(+0.25%) |
Mar 29, 2005 | 7.972 | 7.972 | 7.952 | 7.952 | 9,232 | -0.01(-0.19%) |
Mar 28, 2005 | 7.937 | 7.967 | 7.937 | 7.967 | 1,003 | +0.03(+0.38%) |
Mar 24, 2005 | 7.962 | 7.967 | 7.922 | 7.937 | 14,651 | -0.02(-0.31%) |
Mar 23, 2005 | 8.007 | 8.007 | 7.922 | 7.962 | 37,933 | -0.06(-0.81%) |
Mar 22, 2005 | 8.072 | 8.072 | 8.002 | 8.027 | 7,225 | +0.00(+0.00%) |
Mar 21, 2005 | 7.947 | 8.027 | 7.927 | 8.027 | 12,042 | +0.05(+0.62%) |
Mar 18, 2005 | 7.982 | 7.982 | 7.967 | 7.977 | 8,228 | +0.00(+0.00%) |
Mar 17, 2005 | 7.922 | 7.982 | 7.922 | 7.977 | 29,503 | +0.00(+0.06%) |
Mar 16, 2005 | 7.947 | 7.977 | 7.947 | 7.972 | 35,324 | +0.02(+0.25%) |
Mar 15, 2005 | 7.947 | 7.952 | 7.867 | 7.952 | 26,292 | +0.07(+0.95%) |
Mar 14, 2005 | 7.932 | 7.932 | 7.817 | 7.877 | 7,626 | -0.04(-0.57%) |
Mar 11, 2005 | 7.967 | 7.967 | 7.852 | 7.922 | 15,855 | -0.05(-0.63%) |
Mar 10, 2005 | 7.927 | 7.972 | 7.907 | 7.972 | 42,348 | +0.05(+0.63%) |
Mar 09, 2005 | 7.872 | 7.927 | 7.872 | 7.922 | 27,697 | +0.01(+0.19%) |
Mar 08, 2005 | 7.847 | 7.952 | 7.847 | 7.907 | 22,880 | +0.06(+0.83%) |
Mar 07, 2005 | 7.847 | 7.872 | 7.819 | 7.842 | 11,239 | +0.01(+0.19%) |
Mar 04, 2005 | 7.827 | 7.872 | 7.822 | 7.827 | 9,232 | -0.04(-0.57%) |
Mar 03, 2005 | 7.822 | 7.922 | 7.822 | 7.872 | 14,651 | +0.04(+0.51%) |
Mar 02, 2005 | 7.718 | 7.837 | 7.708 | 7.832 | 19,468 | +0.12(+1.55%) |