Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.490 | 8.744 | 8.490 | 8.683 | 1,321,371 | +0.13(+1.55%) |
May 27, 2005 | 8.382 | 8.563 | 8.297 | 8.551 | 201,820 | +0.20(+2.38%) |
May 26, 2005 | 8.261 | 8.370 | 8.201 | 8.352 | 258,536 | +0.14(+1.69%) |
May 25, 2005 | 8.249 | 8.285 | 8.177 | 8.213 | 240,128 | -0.02(-0.22%) |
May 24, 2005 | 8.201 | 8.285 | 8.165 | 8.231 | 226,530 | +0.07(+0.89%) |
May 23, 2005 | 8.002 | 8.316 | 8.002 | 8.159 | 194,690 | +0.19(+2.42%) |
May 20, 2005 | 7.899 | 8.014 | 7.863 | 7.966 | 337,307 | +0.04(+0.46%) |
May 19, 2005 | 7.839 | 7.990 | 7.839 | 7.930 | 57,876 | +0.05(+0.69%) |
May 18, 2005 | 7.809 | 7.930 | 7.803 | 7.875 | 136,979 | +0.08(+1.08%) |
May 17, 2005 | 7.779 | 7.809 | 7.719 | 7.791 | 111,109 | +0.03(+0.39%) |
May 16, 2005 | 7.700 | 7.839 | 7.700 | 7.761 | 164,176 | +0.01(+0.16%) |
May 13, 2005 | 7.568 | 7.749 | 7.351 | 7.749 | 288,884 | +0.14(+1.82%) |
May 12, 2005 | 7.731 | 7.731 | 7.538 | 7.610 | 225,203 | -0.11(-1.48%) |
May 11, 2005 | 7.779 | 7.779 | 7.592 | 7.725 | 631,996 | -0.05(-0.70%) |
May 10, 2005 | 7.809 | 7.809 | 7.598 | 7.779 | 317,573 | -0.03(-0.39%) |
May 09, 2005 | 7.737 | 7.869 | 7.719 | 7.809 | 137,311 | +0.07(+0.94%) |
May 06, 2005 | 7.688 | 7.791 | 7.610 | 7.737 | 732,823 | -0.04(-0.47%) |
May 05, 2005 | 7.797 | 7.869 | 7.688 | 7.773 | 236,480 | -0.01(-0.08%) |
May 04, 2005 | 7.839 | 7.869 | 7.767 | 7.779 | 121,391 | -0.07(-0.85%) |
May 03, 2005 | 7.881 | 7.930 | 7.821 | 7.845 | 133,165 | +0.01(+0.08%) |
May 02, 2005 | 7.899 | 7.899 | 7.779 | 7.839 | 58,705 | +0.00(+0.00%) |
Apr 29, 2005 | 7.839 | 7.863 | 7.749 | 7.839 | 114,094 | +0.05(+0.62%) |
Apr 28, 2005 | 7.821 | 7.869 | 7.749 | 7.791 | 49,252 | -0.07(-0.92%) |
Apr 27, 2005 | 7.809 | 7.942 | 7.779 | 7.863 | 52,403 | +0.06(+0.77%) |
Apr 26, 2005 | 7.960 | 7.990 | 7.725 | 7.803 | 250,244 | -0.14(-1.75%) |
Apr 25, 2005 | 7.731 | 7.948 | 7.719 | 7.942 | 196,348 | +0.21(+2.73%) |
Apr 22, 2005 | 7.875 | 7.881 | 7.688 | 7.731 | 200,494 | -0.17(-2.14%) |
Apr 21, 2005 | 7.960 | 7.990 | 7.839 | 7.899 | 74,293 | -0.01(-0.15%) |
Apr 20, 2005 | 7.918 | 7.996 | 7.869 | 7.911 | 296,180 | -0.02(-0.23%) |
Apr 19, 2005 | 7.930 | 8.219 | 7.839 | 7.930 | 117,411 | +0.01(+0.15%) |
Apr 18, 2005 | 7.869 | 7.960 | 7.839 | 7.918 | 87,892 | +0.03(+0.38%) |
Apr 15, 2005 | 8.008 | 8.068 | 7.887 | 7.887 | 59,037 | -0.12(-1.51%) |
Apr 14, 2005 | 8.026 | 8.056 | 7.911 | 8.008 | 299,497 | -0.02(-0.23%) |
Apr 13, 2005 | 7.930 | 8.050 | 7.851 | 8.026 | 845,259 | +0.13(+1.60%) |
Apr 12, 2005 | 7.851 | 7.954 | 7.725 | 7.899 | 80,761 | +0.05(+0.69%) |
Apr 11, 2005 | 7.899 | 7.960 | 7.779 | 7.845 | 45,770 | -0.03(-0.38%) |
Apr 08, 2005 | 8.020 | 8.080 | 7.688 | 7.875 | 85,239 | -0.14(-1.80%) |
Apr 07, 2005 | 7.930 | 8.177 | 7.911 | 8.020 | 502,479 | +0.07(+0.83%) |
Apr 06, 2005 | 7.936 | 8.123 | 7.899 | 7.954 | 77,444 | +0.02(+0.23%) |
Apr 05, 2005 | 7.833 | 7.984 | 7.827 | 7.936 | 49,418 | +0.10(+1.31%) |
Apr 04, 2005 | 7.869 | 7.899 | 7.749 | 7.833 | 99,832 | +0.00(+0.00%) |
Apr 01, 2005 | 8.177 | 8.225 | 7.785 | 7.833 | 175,784 | -0.31(-3.78%) |
Mar 31, 2005 | 8.020 | 8.141 | 7.785 | 8.141 | 263,345 | +0.08(+1.05%) |
Mar 30, 2005 | 7.779 | 8.074 | 7.773 | 8.056 | 123,712 | +0.34(+4.37%) |
Mar 29, 2005 | 7.640 | 7.719 | 7.568 | 7.719 | 146,763 | +0.02(+0.23%) |
Mar 28, 2005 | 7.839 | 7.863 | 7.610 | 7.700 | 54,891 | -0.12(-1.54%) |
Mar 24, 2005 | 7.839 | 7.899 | 7.773 | 7.821 | 89,550 | -0.05(-0.69%) |
Mar 23, 2005 | 7.990 | 7.990 | 7.737 | 7.875 | 305,633 | -0.13(-1.66%) |
Mar 22, 2005 | 8.080 | 8.165 | 7.984 | 8.008 | 100,495 | -0.10(-1.19%) |
Mar 21, 2005 | 8.231 | 8.261 | 8.068 | 8.104 | 227,193 | -0.10(-1.25%) |
Mar 18, 2005 | 8.201 | 8.285 | 8.020 | 8.207 | 445,763 | +0.07(+0.81%) |
Mar 17, 2005 | 8.110 | 8.165 | 7.990 | 8.141 | 90,214 | +0.07(+0.90%) |
Mar 16, 2005 | 8.147 | 8.147 | 7.972 | 8.068 | 82,419 | -0.08(-0.96%) |
Mar 15, 2005 | 8.291 | 8.394 | 8.098 | 8.147 | 51,408 | -0.11(-1.39%) |
Mar 14, 2005 | 8.328 | 8.328 | 8.171 | 8.261 | 40,795 | -0.03(-0.36%) |
Mar 11, 2005 | 8.322 | 8.406 | 8.141 | 8.291 | 116,913 | -0.14(-1.65%) |
Mar 10, 2005 | 8.502 | 8.533 | 8.297 | 8.430 | 68,489 | -0.04(-0.50%) |
Mar 09, 2005 | 8.472 | 8.557 | 8.261 | 8.472 | 151,241 | -0.03(-0.35%) |
Mar 08, 2005 | 8.533 | 8.623 | 8.454 | 8.502 | 60,198 | +0.03(+0.36%) |
Mar 07, 2005 | 8.490 | 8.521 | 8.394 | 8.472 | 222,550 | -0.02(-0.21%) |
Mar 04, 2005 | 8.502 | 8.527 | 8.418 | 8.490 | 173,463 | +0.11(+1.29%) |
Mar 03, 2005 | 8.502 | 8.527 | 8.382 | 8.382 | 85,736 | -0.08(-1.00%) |
Mar 02, 2005 | 8.533 | 8.587 | 8.382 | 8.466 | 100,661 | +0.02(+0.29%) |