Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.875 | 8.969 | 8.839 | 8.889 | 284,082 | +0.12(+1.33%) |
May 27, 2005 | 8.646 | 8.785 | 8.633 | 8.772 | 99,674 | +0.14(+1.61%) |
May 26, 2005 | 8.610 | 8.655 | 8.548 | 8.633 | 195,557 | -0.01(-0.16%) |
May 25, 2005 | 8.790 | 8.830 | 8.615 | 8.646 | 163,447 | -0.24(-2.68%) |
May 24, 2005 | 8.857 | 8.897 | 8.781 | 8.884 | 144,717 | +0.06(+0.66%) |
May 23, 2005 | 8.857 | 8.897 | 8.790 | 8.826 | 151,183 | +0.04(+0.41%) |
May 20, 2005 | 8.767 | 8.880 | 8.678 | 8.790 | 123,756 | +0.08(+0.87%) |
May 19, 2005 | 8.664 | 8.723 | 8.664 | 8.714 | 322,212 | +0.04(+0.41%) |
May 18, 2005 | 8.723 | 8.749 | 8.655 | 8.678 | 213,842 | -0.02(-0.26%) |
May 17, 2005 | 8.700 | 8.732 | 8.655 | 8.700 | 84,288 | -0.01(-0.15%) |
May 16, 2005 | 8.628 | 8.785 | 8.628 | 8.714 | 231,012 | +0.11(+1.25%) |
May 13, 2005 | 8.700 | 8.714 | 8.552 | 8.606 | 158,096 | -0.09(-0.98%) |
May 12, 2005 | 8.584 | 8.700 | 8.575 | 8.691 | 162,778 | +0.13(+1.52%) |
May 11, 2005 | 8.655 | 8.655 | 8.525 | 8.561 | 130,000 | -0.05(-0.57%) |
May 10, 2005 | 8.700 | 8.700 | 8.525 | 8.610 | 185,969 | -0.10(-1.13%) |
May 09, 2005 | 8.462 | 8.709 | 8.440 | 8.709 | 282,967 | +0.25(+2.97%) |
May 06, 2005 | 8.355 | 8.480 | 8.341 | 8.458 | 239,708 | +0.10(+1.23%) |
May 05, 2005 | 8.386 | 8.427 | 8.297 | 8.355 | 107,032 | -0.04(-0.48%) |
May 04, 2005 | 8.332 | 8.409 | 8.252 | 8.395 | 350,754 | +0.04(+0.48%) |
May 03, 2005 | 8.274 | 8.409 | 8.252 | 8.355 | 102,572 | +0.06(+0.70%) |
May 02, 2005 | 8.252 | 8.319 | 8.162 | 8.297 | 80,720 | +0.06(+0.76%) |
Apr 29, 2005 | 8.193 | 8.261 | 8.027 | 8.234 | 122,195 | +0.02(+0.22%) |
Apr 28, 2005 | 8.319 | 8.319 | 8.207 | 8.216 | 59,536 | -0.06(-0.70%) |
Apr 27, 2005 | 8.198 | 8.288 | 8.095 | 8.274 | 110,600 | +0.02(+0.22%) |
Apr 26, 2005 | 8.297 | 8.332 | 8.220 | 8.256 | 125,317 | -0.04(-0.49%) |
Apr 25, 2005 | 8.180 | 8.341 | 8.180 | 8.297 | 109,708 | +0.13(+1.65%) |
Apr 22, 2005 | 8.162 | 8.180 | 8.063 | 8.162 | 176,826 | +0.00(+0.00%) |
Apr 21, 2005 | 7.996 | 8.162 | 7.960 | 8.162 | 282,075 | +0.26(+3.23%) |
Apr 20, 2005 | 7.714 | 7.938 | 7.678 | 7.906 | 573,516 | +0.17(+2.14%) |
Apr 19, 2005 | 7.628 | 7.772 | 7.628 | 7.740 | 463,139 | +0.09(+1.23%) |
Apr 18, 2005 | 7.494 | 7.669 | 7.494 | 7.646 | 414,305 | +0.16(+2.10%) |
Apr 15, 2005 | 7.588 | 7.610 | 7.480 | 7.489 | 121,526 | -0.10(-1.30%) |
Apr 14, 2005 | 7.601 | 7.633 | 7.579 | 7.588 | 87,632 | -0.03(-0.35%) |
Apr 13, 2005 | 7.606 | 7.642 | 7.588 | 7.615 | 97,890 | +0.01(+0.18%) |
Apr 12, 2005 | 7.624 | 7.633 | 7.498 | 7.601 | 225,883 | -0.06(-0.76%) |
Apr 11, 2005 | 7.758 | 7.758 | 7.637 | 7.660 | 69,571 | -0.13(-1.67%) |
Apr 08, 2005 | 7.826 | 7.857 | 7.669 | 7.790 | 98,559 | -0.02(-0.29%) |
Apr 07, 2005 | 7.758 | 7.879 | 7.736 | 7.812 | 68,679 | +0.06(+0.81%) |
Apr 06, 2005 | 7.763 | 7.817 | 7.691 | 7.749 | 96,775 | +0.01(+0.12%) |
Apr 05, 2005 | 7.821 | 7.821 | 7.714 | 7.740 | 85,403 | -0.08(-1.03%) |
Apr 04, 2005 | 7.566 | 7.830 | 7.566 | 7.821 | 113,945 | +0.26(+3.38%) |
Apr 01, 2005 | 7.848 | 7.888 | 7.400 | 7.566 | 179,948 | -0.22(-2.77%) |
Mar 31, 2005 | 7.978 | 7.992 | 7.705 | 7.781 | 172,144 | -0.13(-1.70%) |
Mar 30, 2005 | 7.736 | 7.942 | 7.696 | 7.915 | 95,214 | +0.20(+2.62%) |
Mar 29, 2005 | 7.624 | 7.727 | 7.624 | 7.714 | 182,178 | +0.05(+0.70%) |
Mar 28, 2005 | 7.749 | 7.767 | 7.615 | 7.660 | 92,761 | -0.09(-1.16%) |
Mar 24, 2005 | 7.606 | 7.767 | 7.566 | 7.749 | 128,216 | +0.15(+1.95%) |
Mar 23, 2005 | 7.897 | 7.911 | 7.588 | 7.601 | 289,657 | -0.34(-4.29%) |
Mar 22, 2005 | 7.897 | 7.992 | 7.870 | 7.942 | 60,428 | +0.04(+0.57%) |
Mar 21, 2005 | 8.032 | 8.036 | 7.790 | 7.897 | 126,878 | -0.13(-1.68%) |
Mar 18, 2005 | 7.902 | 8.099 | 7.857 | 8.032 | 194,888 | +0.17(+2.23%) |
Mar 17, 2005 | 7.938 | 8.018 | 7.839 | 7.857 | 91,200 | -0.12(-1.52%) |
Mar 16, 2005 | 8.072 | 8.072 | 7.857 | 7.978 | 130,223 | -0.18(-2.25%) |
Mar 15, 2005 | 8.162 | 8.225 | 8.140 | 8.162 | 78,713 | +0.03(+0.39%) |
Mar 14, 2005 | 8.077 | 8.140 | 8.036 | 8.131 | 62,658 | +0.04(+0.44%) |
Mar 11, 2005 | 8.104 | 8.149 | 8.072 | 8.095 | 65,334 | -0.01(-0.11%) |
Mar 10, 2005 | 8.189 | 8.189 | 8.027 | 8.104 | 82,727 | -0.08(-0.99%) |
Mar 09, 2005 | 8.270 | 8.364 | 8.153 | 8.184 | 58,644 | -0.13(-1.56%) |
Mar 08, 2005 | 8.462 | 8.476 | 8.279 | 8.314 | 78,044 | -0.14(-1.70%) |
Mar 07, 2005 | 8.319 | 8.498 | 8.310 | 8.458 | 97,667 | +0.12(+1.40%) |
Mar 04, 2005 | 8.274 | 8.431 | 8.211 | 8.341 | 177,718 | +0.13(+1.64%) |
Mar 03, 2005 | 8.243 | 8.279 | 8.184 | 8.207 | 73,807 | -0.08(-0.97%) |
Mar 02, 2005 | 8.279 | 8.306 | 8.193 | 8.288 | 89,639 | -0.04(-0.43%) |