Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.352 | 7.390 | 7.309 | 7.309 | 18,155 | -0.02(-0.29%) |
May 27, 2005 | 7.608 | 7.608 | 7.181 | 7.330 | 79,545 | -0.30(-3.92%) |
May 26, 2005 | 7.694 | 7.694 | 7.630 | 7.630 | 3,181 | -0.07(-0.94%) |
May 25, 2005 | 7.702 | 7.702 | 7.702 | 7.702 | 1,310 | +0.05(+0.61%) |
May 24, 2005 | 7.651 | 7.655 | 7.651 | 7.655 | 1,123 | -0.04(-0.50%) |
May 23, 2005 | 7.736 | 7.736 | 7.685 | 7.694 | 6,925 | +0.00(+0.00%) |
May 20, 2005 | 7.694 | 7.736 | 7.651 | 7.694 | 5,053 | -0.02(-0.28%) |
May 19, 2005 | 7.672 | 7.715 | 7.672 | 7.715 | 2,807 | +0.03(+0.33%) |
May 18, 2005 | 7.672 | 7.689 | 7.672 | 7.689 | 2,433 | +0.07(+0.90%) |
May 17, 2005 | 7.574 | 7.642 | 7.574 | 7.621 | 4,679 | +0.03(+0.45%) |
May 16, 2005 | 7.587 | 7.587 | 7.587 | 7.587 | 4,304 | +0.04(+0.57%) |
May 13, 2005 | 7.544 | 7.544 | 7.544 | 7.544 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.544 | 7.544 | 7.544 | 7.544 | 1,871 | -0.03(-0.40%) |
May 11, 2005 | 7.574 | 7.574 | 7.574 | 7.574 | 0 | +0.00(+0.00%) |
May 10, 2005 | 7.565 | 7.578 | 7.565 | 7.574 | 1,684 | -0.00(-0.06%) |
May 09, 2005 | 7.518 | 7.578 | 7.518 | 7.578 | 9,545 | +0.08(+1.03%) |
May 06, 2005 | 7.501 | 7.501 | 7.501 | 7.501 | 187 | +0.04(+0.57%) |
May 05, 2005 | 7.459 | 7.459 | 7.459 | 7.459 | 374 | +0.04(+0.58%) |
May 04, 2005 | 7.420 | 7.420 | 7.416 | 7.416 | 15,722 | -0.04(-0.52%) |
May 03, 2005 | 7.437 | 7.454 | 7.437 | 7.454 | 3,556 | +0.02(+0.23%) |
May 02, 2005 | 7.459 | 7.459 | 7.394 | 7.437 | 5,427 | -0.04(-0.57%) |
Apr 29, 2005 | 7.459 | 7.480 | 7.437 | 7.480 | 2,058 | +0.00(+0.00%) |
Apr 28, 2005 | 7.523 | 7.523 | 7.480 | 7.480 | 1,497 | -0.09(-1.13%) |
Apr 27, 2005 | 7.608 | 7.608 | 7.565 | 7.565 | 6,550 | -0.09(-1.12%) |
Apr 26, 2005 | 7.651 | 7.651 | 7.651 | 7.651 | 1,497 | -0.03(-0.33%) |
Apr 25, 2005 | 7.715 | 7.715 | 7.677 | 7.677 | 2,994 | -0.04(-0.50%) |
Apr 22, 2005 | 7.843 | 7.843 | 7.715 | 7.715 | 12,540 | -0.19(-2.38%) |
Apr 21, 2005 | 7.869 | 7.903 | 7.869 | 7.903 | 7,112 | -0.01(-0.16%) |
Apr 20, 2005 | 7.907 | 7.989 | 7.863 | 7.916 | 95,455 | +0.01(+0.11%) |
Apr 19, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.903 | 7.907 | 7.903 | 7.907 | 15,160 | -0.04(-0.54%) |
Apr 15, 2005 | 7.959 | 7.976 | 7.950 | 7.950 | 2,994 | +0.00(+0.00%) |
Apr 14, 2005 | 7.950 | 7.950 | 7.950 | 7.950 | 16,845 | -0.02(-0.27%) |
Apr 13, 2005 | 7.950 | 7.971 | 7.950 | 7.971 | 748 | +0.02(+0.27%) |
Apr 12, 2005 | 7.950 | 7.950 | 7.950 | 7.950 | 4,866 | +0.01(+0.16%) |
Apr 11, 2005 | 7.912 | 7.937 | 7.912 | 7.937 | 1,684 | +0.03(+0.38%) |
Apr 08, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 1,497 | +0.04(+0.54%) |
Apr 06, 2005 | 7.865 | 7.865 | 7.865 | 7.865 | 8,422 | +0.00(+0.00%) |
Apr 05, 2005 | 7.822 | 7.865 | 7.822 | 7.865 | 3,369 | +0.09(+1.10%) |
Apr 04, 2005 | 7.865 | 7.865 | 7.779 | 7.779 | 17,219 | -0.13(-1.67%) |
Apr 01, 2005 | 7.907 | 7.950 | 7.895 | 7.912 | 5,240 | +0.00(+0.05%) |
Mar 31, 2005 | 7.865 | 7.924 | 7.865 | 7.907 | 31,444 | +0.02(+0.27%) |
Mar 30, 2005 | 7.860 | 7.886 | 7.860 | 7.886 | 748 | +0.01(+0.11%) |
Mar 29, 2005 | 7.856 | 7.912 | 7.856 | 7.877 | 31,256 | +0.00(+0.00%) |
Mar 28, 2005 | 7.895 | 7.946 | 7.877 | 7.877 | 40,053 | +0.00(+0.05%) |
Mar 24, 2005 | 7.886 | 7.899 | 7.865 | 7.873 | 12,540 | -0.06(-0.70%) |
Mar 23, 2005 | 7.929 | 7.929 | 7.912 | 7.929 | 28,075 | -0.06(-0.70%) |
Mar 22, 2005 | 7.950 | 7.989 | 7.929 | 7.984 | 4,304 | -0.01(-0.11%) |
Mar 21, 2005 | 8.014 | 8.048 | 7.989 | 7.993 | 19,839 | -0.08(-0.95%) |
Mar 18, 2005 | 8.014 | 8.087 | 8.014 | 8.070 | 15,347 | +0.06(+0.69%) |
Mar 17, 2005 | 8.014 | 8.014 | 8.014 | 8.014 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.989 | 8.014 | 7.971 | 8.014 | 8,422 | +0.08(+0.97%) |
Mar 15, 2005 | 7.865 | 7.937 | 7.865 | 7.937 | 8,796 | +0.02(+0.27%) |
Mar 14, 2005 | 8.121 | 8.121 | 7.907 | 7.916 | 85,348 | -0.23(-2.78%) |
Mar 11, 2005 | 8.117 | 8.168 | 8.117 | 8.142 | 15,347 | +0.04(+0.53%) |
Mar 10, 2005 | 8.100 | 8.117 | 8.078 | 8.100 | 20,026 | +0.02(+0.26%) |
Mar 09, 2005 | 8.053 | 8.078 | 8.048 | 8.078 | 26,390 | +0.07(+0.85%) |
Mar 08, 2005 | 8.014 | 8.014 | 8.010 | 8.010 | 3,930 | +0.04(+0.48%) |
Mar 07, 2005 | 7.950 | 8.014 | 7.950 | 7.971 | 58,396 | +0.02(+0.27%) |
Mar 04, 2005 | 7.950 | 7.993 | 7.929 | 7.950 | 45,294 | +0.00(+0.00%) |
Mar 03, 2005 | 7.907 | 7.950 | 7.907 | 7.950 | 35,561 | +0.04(+0.54%) |
Mar 02, 2005 | 7.886 | 7.912 | 7.886 | 7.907 | 60,642 | -0.02(-0.27%) |