Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.701 | 8.716 | 8.639 | 8.680 | 251,894 | -0.02(-0.18%) |
May 27, 2005 | 8.634 | 8.696 | 8.609 | 8.696 | 264,977 | +0.02(+0.24%) |
May 26, 2005 | 8.701 | 8.732 | 8.624 | 8.675 | 599,664 | +0.00(+0.00%) |
May 25, 2005 | 8.952 | 8.952 | 8.578 | 8.675 | 7,491,807 | +0.30(+3.55%) |
May 24, 2005 | 8.337 | 8.429 | 8.296 | 8.378 | 173,592 | +0.03(+0.31%) |
May 23, 2005 | 8.317 | 8.414 | 8.255 | 8.353 | 146,254 | +0.06(+0.74%) |
May 20, 2005 | 8.291 | 8.312 | 8.220 | 8.291 | 142,349 | +0.02(+0.25%) |
May 19, 2005 | 8.214 | 8.348 | 8.209 | 8.271 | 220,846 | +0.06(+0.69%) |
May 18, 2005 | 8.143 | 8.245 | 8.102 | 8.214 | 1,666,213 | +0.07(+0.88%) |
May 17, 2005 | 8.097 | 8.143 | 8.061 | 8.143 | 166,757 | +0.00(+0.00%) |
May 16, 2005 | 7.948 | 8.143 | 7.948 | 8.143 | 55,260 | +0.16(+2.05%) |
May 13, 2005 | 8.122 | 8.143 | 7.969 | 7.979 | 72,444 | -0.14(-1.77%) |
May 12, 2005 | 8.194 | 8.220 | 8.066 | 8.122 | 88,455 | -0.07(-0.88%) |
May 11, 2005 | 8.194 | 8.245 | 8.102 | 8.194 | 123,213 | +0.00(+0.00%) |
May 10, 2005 | 8.143 | 8.204 | 8.143 | 8.194 | 106,811 | +0.00(+0.00%) |
May 09, 2005 | 8.112 | 8.199 | 8.061 | 8.194 | 177,692 | +0.10(+1.27%) |
May 06, 2005 | 8.194 | 8.194 | 8.091 | 8.091 | 99,976 | -0.10(-1.25%) |
May 05, 2005 | 8.168 | 8.199 | 8.102 | 8.194 | 177,888 | +0.00(+0.00%) |
May 04, 2005 | 8.132 | 8.276 | 8.117 | 8.194 | 185,308 | +0.06(+0.76%) |
May 03, 2005 | 8.168 | 8.173 | 8.066 | 8.132 | 58,775 | -0.04(-0.44%) |
May 02, 2005 | 8.220 | 8.220 | 8.122 | 8.168 | 45,301 | -0.05(-0.62%) |
Apr 29, 2005 | 8.076 | 8.245 | 7.979 | 8.220 | 112,669 | +0.15(+1.84%) |
Apr 28, 2005 | 8.091 | 8.163 | 7.989 | 8.071 | 79,278 | -0.04(-0.51%) |
Apr 27, 2005 | 8.132 | 8.179 | 7.963 | 8.112 | 81,231 | -0.06(-0.69%) |
Apr 26, 2005 | 8.040 | 8.168 | 7.938 | 8.168 | 107,982 | +0.17(+2.11%) |
Apr 25, 2005 | 8.066 | 8.076 | 7.989 | 7.999 | 610,795 | -0.04(-0.45%) |
Apr 22, 2005 | 7.963 | 8.091 | 7.948 | 8.035 | 299,734 | +0.02(+0.26%) |
Apr 21, 2005 | 8.020 | 8.040 | 7.887 | 8.015 | 249,551 | +0.05(+0.58%) |
Apr 20, 2005 | 8.010 | 8.010 | 7.871 | 7.969 | 194,290 | -0.06(-0.70%) |
Apr 19, 2005 | 7.948 | 8.040 | 7.887 | 8.025 | 160,118 | -0.02(-0.19%) |
Apr 18, 2005 | 7.984 | 8.051 | 7.933 | 8.040 | 79,668 | +0.09(+1.09%) |
Apr 15, 2005 | 7.963 | 7.994 | 7.810 | 7.953 | 151,136 | +0.00(+0.00%) |
Apr 14, 2005 | 8.004 | 8.051 | 7.938 | 7.953 | 444,427 | +0.00(+0.00%) |
Apr 13, 2005 | 8.132 | 8.132 | 7.943 | 7.953 | 116,769 | -0.18(-2.27%) |
Apr 12, 2005 | 7.974 | 8.143 | 7.866 | 8.138 | 210,497 | +0.17(+2.19%) |
Apr 11, 2005 | 8.025 | 8.040 | 7.938 | 7.963 | 94,118 | -0.03(-0.32%) |
Apr 08, 2005 | 7.989 | 8.071 | 7.943 | 7.989 | 89,237 | -0.05(-0.64%) |
Apr 07, 2005 | 8.025 | 8.061 | 7.994 | 8.040 | 297,391 | -0.02(-0.19%) |
Apr 06, 2005 | 8.260 | 8.312 | 8.040 | 8.056 | 181,598 | -0.15(-1.87%) |
Apr 05, 2005 | 8.204 | 8.271 | 8.204 | 8.209 | 49,207 | -0.01(-0.06%) |
Apr 04, 2005 | 8.179 | 8.235 | 8.066 | 8.214 | 92,751 | +0.03(+0.38%) |
Apr 01, 2005 | 8.286 | 8.286 | 8.051 | 8.184 | 156,994 | -0.05(-0.62%) |
Mar 31, 2005 | 8.204 | 8.276 | 8.143 | 8.235 | 225,728 | +0.00(+0.00%) |
Mar 30, 2005 | 8.081 | 8.235 | 8.081 | 8.235 | 130,633 | +0.20(+2.55%) |
Mar 29, 2005 | 7.948 | 8.030 | 7.887 | 8.030 | 198,391 | +0.04(+0.51%) |
Mar 28, 2005 | 8.148 | 8.230 | 7.969 | 7.989 | 165,195 | -0.16(-1.95%) |
Mar 24, 2005 | 8.076 | 8.163 | 8.066 | 8.148 | 125,751 | +0.12(+1.53%) |
Mar 23, 2005 | 8.199 | 8.199 | 8.015 | 8.025 | 147,817 | -0.17(-2.12%) |
Mar 22, 2005 | 8.266 | 8.317 | 8.194 | 8.199 | 58,580 | -0.02(-0.19%) |
Mar 21, 2005 | 8.199 | 8.243 | 8.194 | 8.214 | 74,396 | +0.02(+0.19%) |
Mar 18, 2005 | 8.296 | 8.296 | 8.168 | 8.199 | 241,740 | -0.01(-0.12%) |
Mar 17, 2005 | 8.327 | 8.327 | 8.179 | 8.209 | 108,763 | -0.11(-1.35%) |
Mar 16, 2005 | 8.307 | 8.368 | 8.230 | 8.322 | 90,018 | +0.02(+0.18%) |
Mar 15, 2005 | 8.322 | 8.419 | 8.301 | 8.307 | 146,254 | +0.02(+0.25%) |
Mar 14, 2005 | 8.245 | 8.286 | 8.153 | 8.286 | 116,183 | +0.09(+1.12%) |
Mar 11, 2005 | 8.158 | 8.245 | 8.158 | 8.194 | 85,917 | +0.02(+0.19%) |
Mar 10, 2005 | 8.194 | 8.281 | 8.132 | 8.179 | 136,491 | +0.04(+0.44%) |
Mar 09, 2005 | 8.271 | 8.276 | 8.122 | 8.143 | 123,799 | -0.18(-2.15%) |
Mar 08, 2005 | 8.424 | 8.424 | 8.301 | 8.322 | 163,828 | -0.10(-1.22%) |
Mar 07, 2005 | 8.491 | 8.537 | 8.414 | 8.424 | 110,521 | -0.06(-0.72%) |
Mar 04, 2005 | 8.435 | 8.486 | 8.348 | 8.486 | 93,923 | +0.13(+1.53%) |
Mar 03, 2005 | 8.281 | 8.358 | 8.220 | 8.358 | 253,847 | +0.13(+1.56%) |
Mar 02, 2005 | 8.225 | 8.368 | 8.199 | 8.230 | 186,479 | -0.05(-0.56%) |