Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.858 | 7.983 | 7.858 | 7.933 | 229,957 | +0.03(+0.44%) |
May 27, 2005 | 7.898 | 7.933 | 7.881 | 7.898 | 316,692 | +0.01(+0.13%) |
May 26, 2005 | 7.953 | 7.978 | 7.878 | 7.888 | 215,535 | -0.02(-0.32%) |
May 25, 2005 | 7.833 | 7.933 | 7.833 | 7.913 | 219,341 | +0.05(+0.70%) |
May 24, 2005 | 7.843 | 7.968 | 7.803 | 7.858 | 135,210 | +0.04(+0.58%) |
May 23, 2005 | 7.813 | 7.873 | 7.783 | 7.813 | 180,080 | +0.02(+0.32%) |
May 20, 2005 | 7.708 | 7.823 | 7.543 | 7.788 | 108,568 | +0.03(+0.45%) |
May 19, 2005 | 7.913 | 7.968 | 7.623 | 7.753 | 167,260 | -0.14(-1.83%) |
May 18, 2005 | 7.658 | 7.983 | 7.658 | 7.898 | 281,638 | +0.34(+4.49%) |
May 17, 2005 | 7.498 | 7.698 | 7.483 | 7.558 | 239,172 | +0.06(+0.80%) |
May 16, 2005 | 7.254 | 7.523 | 7.254 | 7.498 | 143,022 | +0.22(+3.02%) |
May 13, 2005 | 7.413 | 7.453 | 7.044 | 7.279 | 143,623 | -0.11(-1.49%) |
May 12, 2005 | 7.453 | 7.528 | 7.364 | 7.388 | 243,378 | -0.10(-1.40%) |
May 11, 2005 | 7.518 | 7.563 | 7.388 | 7.493 | 167,660 | +0.03(+0.47%) |
May 10, 2005 | 7.448 | 7.728 | 7.408 | 7.458 | 142,421 | -0.04(-0.53%) |
May 09, 2005 | 7.588 | 7.593 | 7.433 | 7.498 | 207,923 | -0.13(-1.77%) |
May 06, 2005 | 7.478 | 7.713 | 7.478 | 7.633 | 145,626 | +0.16(+2.21%) |
May 05, 2005 | 7.738 | 7.738 | 7.398 | 7.468 | 175,272 | -0.21(-2.79%) |
May 04, 2005 | 7.378 | 7.758 | 7.378 | 7.683 | 243,178 | +0.42(+5.77%) |
May 03, 2005 | 7.738 | 7.738 | 7.254 | 7.264 | 307,077 | -0.47(-6.13%) |
May 02, 2005 | 7.763 | 7.838 | 7.553 | 7.738 | 397,618 | +0.00(+0.00%) |
Apr 29, 2005 | 7.538 | 7.788 | 7.259 | 7.738 | 749,967 | +0.69(+9.77%) |
Apr 28, 2005 | 7.633 | 7.633 | 7.049 | 7.049 | 460,516 | -0.89(-11.20%) |
Apr 27, 2005 | 7.838 | 8.082 | 7.837 | 7.938 | 221,344 | +0.07(+0.95%) |
Apr 26, 2005 | 7.928 | 7.963 | 7.783 | 7.863 | 162,452 | -0.10(-1.25%) |
Apr 25, 2005 | 8.137 | 8.157 | 7.888 | 7.963 | 359,359 | -0.15(-1.85%) |
Apr 22, 2005 | 8.192 | 8.192 | 8.042 | 8.112 | 188,493 | -0.13(-1.63%) |
Apr 21, 2005 | 8.102 | 8.262 | 8.092 | 8.247 | 138,816 | +0.24(+3.06%) |
Apr 20, 2005 | 8.197 | 8.197 | 7.913 | 8.003 | 203,717 | -0.19(-2.38%) |
Apr 19, 2005 | 8.217 | 8.227 | 8.112 | 8.197 | 123,392 | -0.00(-0.06%) |
Apr 18, 2005 | 8.087 | 8.217 | 8.013 | 8.202 | 278,833 | +0.12(+1.55%) |
Apr 15, 2005 | 8.287 | 8.302 | 8.022 | 8.077 | 366,169 | -0.22(-2.71%) |
Apr 14, 2005 | 8.147 | 8.362 | 8.147 | 8.302 | 300,267 | +0.17(+2.15%) |
Apr 13, 2005 | 8.337 | 8.352 | 8.127 | 8.127 | 146,628 | -0.29(-3.44%) |
Apr 12, 2005 | 7.923 | 8.423 | 7.873 | 8.417 | 238,170 | +0.39(+4.92%) |
Apr 11, 2005 | 8.222 | 8.237 | 7.988 | 8.022 | 158,646 | -0.20(-2.43%) |
Apr 08, 2005 | 8.287 | 8.337 | 8.222 | 8.222 | 88,537 | -0.08(-0.96%) |
Apr 07, 2005 | 8.332 | 8.377 | 8.287 | 8.302 | 73,915 | -0.07(-0.83%) |
Apr 06, 2005 | 8.377 | 8.407 | 8.317 | 8.372 | 116,982 | -0.00(-0.06%) |
Apr 05, 2005 | 8.357 | 8.387 | 8.297 | 8.377 | 159,648 | +0.02(+0.24%) |
Apr 04, 2005 | 8.382 | 8.417 | 8.217 | 8.357 | 132,005 | -0.02(-0.24%) |
Apr 01, 2005 | 8.492 | 8.562 | 8.282 | 8.377 | 222,346 | -0.07(-0.83%) |
Mar 31, 2005 | 8.537 | 8.547 | 8.367 | 8.447 | 254,996 | -0.11(-1.28%) |
Mar 30, 2005 | 8.362 | 8.562 | 8.362 | 8.557 | 148,631 | +0.19(+2.33%) |
Mar 29, 2005 | 8.477 | 8.512 | 8.312 | 8.362 | 190,095 | -0.14(-1.70%) |
Mar 28, 2005 | 8.487 | 8.527 | 8.447 | 8.507 | 208,324 | +0.06(+0.77%) |
Mar 24, 2005 | 8.412 | 8.487 | 8.407 | 8.442 | 170,064 | +0.03(+0.36%) |
Mar 23, 2005 | 8.462 | 8.482 | 8.392 | 8.412 | 147,429 | -0.08(-0.94%) |
Mar 22, 2005 | 8.587 | 8.602 | 8.487 | 8.492 | 83,930 | -0.06(-0.70%) |
Mar 21, 2005 | 8.467 | 8.557 | 8.432 | 8.552 | 103,160 | +0.04(+0.53%) |
Mar 18, 2005 | 8.597 | 8.602 | 8.467 | 8.507 | 301,068 | -0.06(-0.70%) |
Mar 17, 2005 | 8.482 | 8.577 | 8.462 | 8.567 | 91,943 | +0.07(+0.88%) |
Mar 16, 2005 | 8.437 | 8.597 | 8.437 | 8.492 | 159,247 | -0.04(-0.47%) |
Mar 15, 2005 | 8.666 | 8.711 | 8.487 | 8.532 | 401,024 | -0.13(-1.56%) |
Mar 14, 2005 | 8.547 | 8.696 | 8.532 | 8.666 | 122,991 | +0.11(+1.34%) |
Mar 11, 2005 | 8.577 | 8.592 | 8.537 | 8.552 | 63,899 | +0.01(+0.18%) |
Mar 10, 2005 | 8.617 | 8.681 | 8.532 | 8.537 | 119,786 | -0.03(-0.35%) |
Mar 09, 2005 | 8.706 | 8.711 | 8.562 | 8.567 | 214,734 | -0.16(-1.89%) |
Mar 08, 2005 | 8.796 | 8.796 | 8.689 | 8.731 | 238,971 | -0.05(-0.62%) |
Mar 07, 2005 | 8.696 | 8.836 | 8.696 | 8.786 | 287,848 | +0.06(+0.74%) |
Mar 04, 2005 | 8.637 | 8.746 | 8.627 | 8.721 | 237,970 | +0.08(+0.98%) |
Mar 03, 2005 | 8.676 | 8.691 | 8.522 | 8.637 | 194,502 | -0.02(-0.29%) |
Mar 02, 2005 | 8.592 | 8.716 | 8.552 | 8.662 | 182,083 | +0.03(+0.41%) |