Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.437 | 8.572 | 8.391 | 8.489 | 55,890 | +0.08(+0.99%) |
May 27, 2005 | 8.376 | 8.482 | 8.339 | 8.406 | 43,809 | +0.12(+1.45%) |
May 26, 2005 | 8.150 | 8.384 | 8.150 | 8.286 | 69,696 | +0.19(+2.33%) |
May 25, 2005 | 8.128 | 8.248 | 8.098 | 8.098 | 69,962 | -0.01(-0.09%) |
May 24, 2005 | 8.067 | 8.135 | 8.015 | 8.105 | 48,190 | +0.05(+0.56%) |
May 23, 2005 | 8.120 | 8.135 | 7.985 | 8.060 | 86,689 | -0.05(-0.56%) |
May 20, 2005 | 7.909 | 8.113 | 7.909 | 8.105 | 108,328 | +0.19(+2.38%) |
May 19, 2005 | 7.985 | 7.985 | 7.909 | 7.917 | 86,556 | -0.05(-0.66%) |
May 18, 2005 | 7.909 | 8.022 | 7.841 | 7.970 | 87,884 | +0.14(+1.73%) |
May 17, 2005 | 7.608 | 7.872 | 7.593 | 7.834 | 52,969 | +0.30(+4.00%) |
May 16, 2005 | 7.540 | 7.721 | 7.533 | 7.533 | 57,483 | -0.01(-0.10%) |
May 13, 2005 | 7.548 | 7.646 | 7.533 | 7.540 | 123,064 | +0.01(+0.10%) |
May 12, 2005 | 7.691 | 7.744 | 7.533 | 7.533 | 84,830 | -0.15(-1.96%) |
May 11, 2005 | 7.337 | 7.751 | 7.337 | 7.683 | 154,660 | +0.42(+5.81%) |
May 10, 2005 | 7.156 | 7.503 | 7.156 | 7.261 | 139,127 | +0.11(+1.47%) |
May 09, 2005 | 7.194 | 7.261 | 7.133 | 7.156 | 72,086 | +0.11(+1.50%) |
May 06, 2005 | 7.005 | 7.096 | 6.930 | 7.051 | 111,912 | +0.05(+0.65%) |
May 05, 2005 | 7.005 | 7.081 | 6.892 | 7.005 | 110,850 | +0.01(+0.11%) |
May 04, 2005 | 6.968 | 7.013 | 6.636 | 6.998 | 180,945 | +0.26(+3.80%) |
May 03, 2005 | 7.058 | 7.058 | 6.704 | 6.742 | 146,694 | -0.24(-3.45%) |
May 02, 2005 | 6.855 | 6.990 | 6.681 | 6.983 | 137,932 | +0.14(+2.09%) |
Apr 29, 2005 | 6.915 | 6.960 | 6.802 | 6.840 | 129,967 | -0.10(-1.41%) |
Apr 28, 2005 | 7.111 | 7.111 | 6.930 | 6.938 | 70,360 | -0.15(-2.13%) |
Apr 27, 2005 | 7.231 | 7.231 | 7.088 | 7.088 | 39,561 | -0.14(-1.88%) |
Apr 26, 2005 | 7.472 | 7.472 | 7.201 | 7.224 | 65,713 | -0.29(-3.81%) |
Apr 25, 2005 | 7.533 | 7.533 | 7.359 | 7.510 | 41,419 | +0.04(+0.50%) |
Apr 22, 2005 | 7.570 | 7.623 | 7.435 | 7.472 | 61,598 | -0.10(-1.29%) |
Apr 21, 2005 | 7.608 | 7.683 | 7.555 | 7.570 | 48,588 | +0.04(+0.50%) |
Apr 20, 2005 | 7.563 | 7.600 | 7.533 | 7.533 | 122,400 | -0.02(-0.20%) |
Apr 19, 2005 | 7.540 | 7.661 | 7.533 | 7.548 | 51,509 | -0.02(-0.30%) |
Apr 18, 2005 | 7.533 | 7.631 | 7.533 | 7.570 | 105,009 | +0.03(+0.40%) |
Apr 15, 2005 | 7.646 | 7.676 | 7.495 | 7.540 | 42,481 | -0.03(-0.40%) |
Apr 14, 2005 | 7.631 | 7.638 | 7.442 | 7.570 | 63,589 | -0.06(-0.79%) |
Apr 13, 2005 | 7.909 | 7.924 | 7.623 | 7.631 | 39,162 | -0.24(-3.06%) |
Apr 12, 2005 | 8.060 | 8.067 | 7.646 | 7.872 | 109,390 | -0.19(-2.34%) |
Apr 11, 2005 | 8.173 | 8.233 | 8.060 | 8.060 | 80,582 | -0.08(-0.93%) |
Apr 08, 2005 | 8.196 | 8.211 | 8.135 | 8.135 | 45,269 | -0.06(-0.74%) |
Apr 07, 2005 | 8.421 | 8.421 | 8.158 | 8.196 | 15,001 | -0.23(-2.68%) |
Apr 06, 2005 | 8.459 | 8.587 | 8.421 | 8.421 | 32,126 | +0.00(+0.00%) |
Apr 05, 2005 | 8.550 | 8.602 | 8.324 | 8.421 | 58,810 | -0.06(-0.71%) |
Apr 04, 2005 | 8.037 | 8.489 | 8.022 | 8.482 | 56,553 | +0.47(+5.83%) |
Apr 01, 2005 | 8.851 | 8.851 | 7.698 | 8.015 | 86,158 | -0.80(-9.06%) |
Mar 31, 2005 | 8.768 | 8.813 | 8.693 | 8.813 | 112,178 | +0.05(+0.52%) |
Mar 30, 2005 | 8.730 | 8.889 | 8.700 | 8.768 | 45,269 | +0.05(+0.52%) |
Mar 29, 2005 | 8.753 | 8.889 | 8.678 | 8.723 | 127,312 | -0.02(-0.26%) |
Mar 28, 2005 | 8.851 | 8.866 | 8.738 | 8.745 | 42,614 | -0.14(-1.53%) |
Mar 24, 2005 | 8.821 | 8.934 | 8.806 | 8.881 | 31,994 | +0.06(+0.68%) |
Mar 23, 2005 | 8.738 | 8.926 | 8.738 | 8.821 | 43,012 | +0.08(+0.95%) |
Mar 22, 2005 | 8.813 | 8.851 | 8.700 | 8.738 | 71,422 | -0.08(-0.94%) |
Mar 21, 2005 | 8.904 | 8.904 | 8.745 | 8.821 | 56,421 | -0.04(-0.43%) |
Mar 18, 2005 | 8.926 | 8.926 | 8.399 | 8.858 | 254,757 | +0.00(+0.00%) |
Mar 17, 2005 | 8.783 | 8.911 | 8.768 | 8.858 | 33,454 | +0.11(+1.29%) |
Mar 16, 2005 | 8.738 | 8.843 | 8.738 | 8.745 | 31,595 | +0.00(+0.00%) |
Mar 15, 2005 | 8.889 | 8.964 | 8.738 | 8.745 | 24,692 | -0.08(-0.85%) |
Mar 14, 2005 | 8.768 | 8.964 | 8.768 | 8.821 | 41,021 | +0.08(+0.86%) |
Mar 11, 2005 | 8.670 | 8.768 | 8.663 | 8.745 | 57,748 | +0.08(+0.87%) |
Mar 10, 2005 | 8.663 | 8.723 | 8.663 | 8.670 | 45,136 | +0.00(+0.00%) |
Mar 09, 2005 | 8.663 | 8.723 | 8.587 | 8.670 | 75,139 | +0.00(+0.00%) |
Mar 08, 2005 | 8.708 | 8.768 | 8.632 | 8.670 | 40,755 | +0.00(+0.00%) |
Mar 07, 2005 | 8.655 | 8.791 | 8.625 | 8.670 | 29,737 | +0.01(+0.09%) |
Mar 04, 2005 | 8.625 | 8.738 | 8.587 | 8.663 | 41,552 | +0.03(+0.35%) |
Mar 03, 2005 | 8.760 | 8.760 | 8.595 | 8.632 | 151,341 | -0.05(-0.61%) |
Mar 02, 2005 | 8.708 | 8.836 | 8.685 | 8.685 | 24,426 | -0.03(-0.35%) |