Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.923 | 7.932 | 7.892 | 7.914 | 272,921 | -0.03(-0.33%) |
May 27, 2005 | 7.914 | 7.941 | 7.910 | 7.941 | 203,899 | +0.01(+0.11%) |
May 26, 2005 | 7.874 | 7.932 | 7.874 | 7.932 | 307,772 | +0.05(+0.67%) |
May 25, 2005 | 7.892 | 7.914 | 7.857 | 7.879 | 229,018 | -0.04(-0.56%) |
May 24, 2005 | 7.896 | 7.932 | 7.896 | 7.923 | 150,491 | -0.01(-0.11%) |
May 23, 2005 | 7.888 | 7.950 | 7.888 | 7.932 | 163,390 | +0.04(+0.50%) |
May 20, 2005 | 7.883 | 7.892 | 7.861 | 7.892 | 170,179 | +0.01(+0.17%) |
May 19, 2005 | 7.870 | 7.896 | 7.861 | 7.879 | 163,390 | +0.02(+0.22%) |
May 18, 2005 | 7.821 | 7.874 | 7.821 | 7.861 | 209,104 | +0.06(+0.74%) |
May 17, 2005 | 7.733 | 7.804 | 7.724 | 7.804 | 291,478 | +0.04(+0.51%) |
May 16, 2005 | 7.693 | 7.764 | 7.693 | 7.764 | 390,146 | +0.06(+0.80%) |
May 13, 2005 | 7.724 | 7.755 | 7.623 | 7.702 | 289,894 | -0.03(-0.40%) |
May 12, 2005 | 7.764 | 7.804 | 7.698 | 7.733 | 232,639 | -0.04(-0.57%) |
May 11, 2005 | 7.755 | 7.777 | 7.711 | 7.777 | 159,317 | +0.03(+0.40%) |
May 10, 2005 | 7.821 | 7.821 | 7.733 | 7.746 | 183,079 | -0.08(-1.02%) |
May 09, 2005 | 7.777 | 7.835 | 7.777 | 7.826 | 190,320 | +0.01(+0.17%) |
May 06, 2005 | 7.830 | 7.839 | 7.790 | 7.813 | 145,739 | +0.00(+0.06%) |
May 05, 2005 | 7.813 | 7.830 | 7.768 | 7.808 | 235,128 | -0.00(-0.06%) |
May 04, 2005 | 7.733 | 7.813 | 7.724 | 7.813 | 187,605 | +0.09(+1.20%) |
May 03, 2005 | 7.698 | 7.742 | 7.698 | 7.720 | 164,522 | +0.00(+0.06%) |
May 02, 2005 | 7.702 | 7.724 | 7.684 | 7.715 | 185,568 | +0.01(+0.11%) |
Apr 29, 2005 | 7.627 | 7.711 | 7.600 | 7.706 | 215,214 | +0.09(+1.16%) |
Apr 28, 2005 | 7.711 | 7.720 | 7.614 | 7.618 | 227,660 | -0.09(-1.20%) |
Apr 27, 2005 | 7.623 | 7.724 | 7.609 | 7.711 | 231,508 | +0.03(+0.40%) |
Apr 26, 2005 | 7.689 | 7.733 | 7.645 | 7.680 | 314,108 | -0.04(-0.52%) |
Apr 25, 2005 | 7.698 | 7.742 | 7.698 | 7.720 | 213,177 | +0.07(+0.87%) |
Apr 22, 2005 | 7.693 | 7.733 | 7.636 | 7.653 | 135,781 | -0.06(-0.75%) |
Apr 21, 2005 | 7.587 | 7.715 | 7.587 | 7.711 | 231,960 | +0.13(+1.75%) |
Apr 20, 2005 | 7.680 | 7.689 | 7.574 | 7.578 | 217,929 | -0.11(-1.38%) |
Apr 19, 2005 | 7.662 | 7.698 | 7.645 | 7.684 | 157,054 | +0.05(+0.64%) |
Apr 18, 2005 | 7.623 | 7.684 | 7.614 | 7.636 | 260,701 | -0.01(-0.17%) |
Apr 15, 2005 | 7.737 | 7.760 | 7.636 | 7.649 | 343,528 | -0.11(-1.42%) |
Apr 14, 2005 | 7.808 | 7.843 | 7.755 | 7.760 | 222,229 | -0.08(-1.01%) |
Apr 13, 2005 | 7.870 | 7.896 | 7.773 | 7.839 | 199,599 | -0.07(-0.84%) |
Apr 12, 2005 | 7.839 | 7.905 | 7.768 | 7.905 | 227,660 | +0.04(+0.51%) |
Apr 11, 2005 | 7.870 | 7.905 | 7.848 | 7.866 | 156,149 | -0.01(-0.17%) |
Apr 08, 2005 | 7.910 | 7.950 | 7.861 | 7.879 | 163,843 | -0.05(-0.67%) |
Apr 07, 2005 | 7.888 | 7.945 | 7.866 | 7.932 | 159,091 | +0.02(+0.28%) |
Apr 06, 2005 | 7.905 | 7.932 | 7.888 | 7.910 | 343,075 | +0.04(+0.45%) |
Apr 05, 2005 | 7.821 | 7.888 | 7.821 | 7.874 | 201,183 | +0.03(+0.34%) |
Apr 04, 2005 | 7.799 | 7.848 | 7.773 | 7.848 | 214,987 | +0.03(+0.40%) |
Apr 01, 2005 | 7.874 | 7.914 | 7.768 | 7.817 | 193,715 | -0.05(-0.62%) |
Mar 31, 2005 | 7.852 | 7.879 | 7.852 | 7.866 | 172,895 | +0.01(+0.17%) |
Mar 30, 2005 | 7.755 | 7.861 | 7.755 | 7.852 | 303,925 | +0.12(+1.54%) |
Mar 29, 2005 | 7.777 | 7.839 | 7.729 | 7.733 | 624,596 | -0.07(-0.91%) |
Mar 28, 2005 | 7.804 | 7.839 | 7.795 | 7.804 | 301,435 | +0.01(+0.11%) |
Mar 24, 2005 | 7.795 | 7.857 | 7.777 | 7.795 | 336,512 | +0.02(+0.23%) |
Mar 23, 2005 | 7.755 | 7.808 | 7.751 | 7.777 | 260,022 | +0.01(+0.17%) |
Mar 22, 2005 | 7.839 | 7.879 | 7.746 | 7.764 | 277,900 | -0.07(-0.90%) |
Mar 21, 2005 | 7.874 | 7.901 | 7.821 | 7.835 | 202,541 | -0.06(-0.73%) |
Mar 18, 2005 | 7.914 | 7.914 | 7.839 | 7.892 | 135,329 | -0.03(-0.39%) |
Mar 17, 2005 | 7.874 | 7.941 | 7.874 | 7.923 | 237,391 | +0.01(+0.17%) |
Mar 16, 2005 | 7.972 | 7.972 | 7.888 | 7.910 | 243,049 | -0.06(-0.78%) |
Mar 15, 2005 | 8.029 | 8.056 | 7.972 | 7.972 | 209,556 | -0.05(-0.61%) |
Mar 14, 2005 | 7.989 | 8.020 | 7.980 | 8.020 | 221,550 | +0.00(+0.00%) |
Mar 11, 2005 | 8.011 | 8.056 | 7.967 | 8.020 | 268,848 | -0.00(-0.06%) |
Mar 10, 2005 | 8.038 | 8.051 | 7.989 | 8.025 | 177,195 | -0.01(-0.16%) |
Mar 09, 2005 | 8.060 | 8.086 | 8.020 | 8.038 | 140,760 | -0.07(-0.82%) |
Mar 08, 2005 | 8.082 | 8.122 | 8.082 | 8.104 | 155,922 | -0.02(-0.22%) |
Mar 07, 2005 | 8.104 | 8.153 | 8.082 | 8.122 | 324,065 | +0.01(+0.16%) |
Mar 04, 2005 | 8.047 | 8.122 | 8.047 | 8.109 | 288,083 | +0.08(+1.05%) |
Mar 03, 2005 | 8.025 | 8.047 | 7.985 | 8.025 | 239,428 | +0.01(+0.17%) |
Mar 02, 2005 | 8.011 | 8.064 | 7.980 | 8.011 | 196,431 | +0.00(+0.00%) |