Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.893 | 8.011 | 7.785 | 7.801 | 23,562 | -0.07(-0.85%) |
May 27, 2005 | 8.057 | 8.149 | 7.760 | 7.867 | 63,496 | -0.33(-4.06%) |
May 26, 2005 | 8.113 | 8.200 | 8.041 | 8.200 | 21,872 | +0.12(+1.46%) |
May 25, 2005 | 8.328 | 8.328 | 8.072 | 8.082 | 40,410 | -0.13(-1.62%) |
May 24, 2005 | 8.123 | 8.308 | 8.123 | 8.216 | 57,363 | +0.00(+0.00%) |
May 23, 2005 | 8.282 | 8.282 | 8.185 | 8.216 | 48,462 | -0.04(-0.50%) |
May 20, 2005 | 8.231 | 8.328 | 8.108 | 8.257 | 63,385 | -0.11(-1.35%) |
May 19, 2005 | 8.457 | 8.482 | 8.359 | 8.369 | 21,462 | +0.02(+0.18%) |
May 18, 2005 | 8.200 | 8.451 | 8.200 | 8.354 | 52,681 | +0.18(+2.19%) |
May 17, 2005 | 7.954 | 8.262 | 7.944 | 8.175 | 46,027 | +0.12(+1.53%) |
May 16, 2005 | 7.836 | 8.159 | 7.693 | 8.052 | 87,126 | +0.47(+6.15%) |
May 13, 2005 | 7.816 | 7.944 | 7.580 | 7.585 | 45,561 | -0.08(-1.00%) |
May 12, 2005 | 7.939 | 8.016 | 7.652 | 7.662 | 28,408 | -0.22(-2.80%) |
May 11, 2005 | 8.139 | 8.139 | 7.693 | 7.883 | 49,293 | -0.15(-1.91%) |
May 10, 2005 | 8.098 | 8.252 | 7.944 | 8.036 | 40,833 | -0.05(-0.57%) |
May 09, 2005 | 8.011 | 8.103 | 7.995 | 8.082 | 35,288 | +0.13(+1.68%) |
May 06, 2005 | 8.026 | 8.062 | 7.949 | 7.949 | 14,368 | +0.06(+0.71%) |
May 05, 2005 | 8.011 | 8.031 | 7.852 | 7.893 | 42,784 | -0.09(-1.09%) |
May 04, 2005 | 7.770 | 8.006 | 7.688 | 7.980 | 53,687 | +0.28(+3.59%) |
May 03, 2005 | 7.683 | 7.816 | 7.652 | 7.703 | 38,172 | +0.05(+0.67%) |
May 02, 2005 | 7.642 | 7.688 | 7.585 | 7.652 | 31,027 | +0.06(+0.81%) |
Apr 29, 2005 | 7.621 | 7.621 | 7.524 | 7.590 | 64,729 | +0.08(+1.09%) |
Apr 28, 2005 | 7.534 | 7.678 | 7.508 | 7.508 | 51,990 | -0.05(-0.68%) |
Apr 27, 2005 | 7.534 | 7.657 | 7.534 | 7.560 | 30,687 | -0.05(-0.67%) |
Apr 26, 2005 | 7.642 | 7.688 | 7.585 | 7.611 | 50,878 | -0.05(-0.67%) |
Apr 25, 2005 | 7.688 | 7.688 | 7.575 | 7.662 | 40,995 | -0.02(-0.27%) |
Apr 22, 2005 | 7.611 | 7.688 | 7.493 | 7.683 | 80,262 | +0.06(+0.74%) |
Apr 21, 2005 | 7.590 | 7.688 | 7.508 | 7.626 | 38,074 | +0.12(+1.57%) |
Apr 20, 2005 | 7.560 | 7.652 | 7.432 | 7.508 | 58,450 | -0.09(-1.21%) |
Apr 19, 2005 | 7.688 | 7.688 | 7.549 | 7.601 | 115,810 | -0.02(-0.27%) |
Apr 18, 2005 | 7.365 | 7.693 | 7.365 | 7.621 | 76,947 | +0.33(+4.57%) |
Apr 15, 2005 | 7.795 | 7.795 | 7.232 | 7.288 | 144,948 | -0.35(-4.56%) |
Apr 14, 2005 | 7.801 | 7.903 | 7.637 | 7.637 | 49,434 | -0.13(-1.65%) |
Apr 13, 2005 | 7.790 | 7.893 | 7.734 | 7.765 | 31,181 | +0.02(+0.26%) |
Apr 12, 2005 | 7.790 | 7.924 | 7.724 | 7.744 | 86,404 | -0.05(-0.59%) |
Apr 11, 2005 | 7.770 | 7.944 | 7.770 | 7.790 | 56,425 | +0.02(+0.26%) |
Apr 08, 2005 | 7.831 | 7.939 | 7.760 | 7.770 | 34,972 | -0.16(-2.07%) |
Apr 07, 2005 | 7.852 | 7.944 | 7.765 | 7.934 | 60,971 | +0.15(+1.98%) |
Apr 06, 2005 | 7.970 | 8.057 | 7.765 | 7.780 | 66,284 | -0.11(-1.43%) |
Apr 05, 2005 | 7.847 | 7.995 | 7.801 | 7.893 | 32,000 | +0.05(+0.65%) |
Apr 04, 2005 | 7.990 | 7.990 | 7.775 | 7.842 | 52,811 | -0.04(-0.52%) |
Apr 01, 2005 | 8.052 | 8.123 | 7.842 | 7.883 | 52,864 | -0.10(-1.22%) |
Mar 31, 2005 | 8.129 | 8.129 | 7.836 | 7.980 | 87,731 | -0.09(-1.14%) |
Mar 30, 2005 | 7.918 | 8.103 | 7.872 | 8.072 | 18,213 | +0.23(+2.94%) |
Mar 29, 2005 | 7.908 | 8.057 | 7.836 | 7.842 | 16,975 | -0.15(-1.86%) |
Mar 28, 2005 | 7.975 | 8.052 | 7.944 | 7.990 | 25,780 | +0.01(+0.06%) |
Mar 24, 2005 | 7.990 | 8.016 | 7.950 | 7.985 | 45,467 | +0.12(+1.50%) |
Mar 23, 2005 | 8.000 | 8.041 | 7.867 | 7.867 | 78,239 | -0.06(-0.71%) |
Mar 22, 2005 | 8.144 | 8.144 | 7.893 | 7.924 | 100,396 | -0.23(-2.77%) |
Mar 21, 2005 | 8.200 | 8.200 | 8.072 | 8.149 | 22,342 | +0.03(+0.38%) |
Mar 18, 2005 | 8.262 | 8.334 | 8.098 | 8.118 | 179,314 | -0.08(-1.00%) |
Mar 17, 2005 | 8.252 | 8.252 | 8.149 | 8.200 | 48,380 | -0.01(-0.06%) |
Mar 16, 2005 | 8.154 | 8.257 | 8.154 | 8.205 | 41,378 | -0.01(-0.06%) |
Mar 15, 2005 | 8.252 | 8.293 | 8.180 | 8.211 | 42,326 | -0.04(-0.44%) |
Mar 14, 2005 | 8.154 | 8.262 | 8.154 | 8.246 | 76,838 | +0.08(+0.94%) |
Mar 11, 2005 | 8.216 | 8.252 | 8.154 | 8.170 | 63,695 | -0.02(-0.25%) |
Mar 10, 2005 | 8.226 | 8.287 | 8.185 | 8.190 | 55,098 | +0.01(+0.06%) |
Mar 09, 2005 | 8.205 | 8.339 | 8.175 | 8.185 | 70,046 | -0.09(-1.05%) |
Mar 08, 2005 | 8.282 | 8.318 | 8.200 | 8.272 | 72,264 | -0.04(-0.49%) |
Mar 07, 2005 | 8.226 | 8.380 | 8.221 | 8.313 | 69,150 | +0.08(+1.00%) |
Mar 04, 2005 | 8.349 | 8.349 | 8.200 | 8.231 | 41,986 | -0.02(-0.19%) |
Mar 03, 2005 | 8.293 | 8.313 | 8.205 | 8.246 | 42,302 | -0.03(-0.37%) |
Mar 02, 2005 | 8.221 | 8.354 | 8.216 | 8.277 | 102,780 | -0.10(-1.22%) |