Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.771 | 7.788 | 7.628 | 7.628 | 61,854 | -0.13(-1.69%) |
May 27, 2005 | 7.751 | 7.786 | 7.733 | 7.759 | 57,943 | +0.02(+0.29%) |
May 26, 2005 | 7.812 | 7.816 | 7.737 | 7.737 | 125,176 | -0.13(-1.61%) |
May 25, 2005 | 7.841 | 7.900 | 7.792 | 7.863 | 104,150 | -0.00(-0.03%) |
May 24, 2005 | 7.780 | 7.933 | 7.733 | 7.865 | 51,097 | +0.11(+1.37%) |
May 23, 2005 | 7.833 | 7.835 | 7.714 | 7.759 | 55,253 | -0.07(-0.94%) |
May 20, 2005 | 7.782 | 7.900 | 7.763 | 7.833 | 50,363 | +0.03(+0.42%) |
May 19, 2005 | 7.710 | 7.812 | 7.710 | 7.800 | 45,229 | +0.11(+1.44%) |
May 18, 2005 | 7.493 | 7.720 | 7.493 | 7.690 | 87,770 | +0.20(+2.62%) |
May 17, 2005 | 7.362 | 7.542 | 7.352 | 7.493 | 40,584 | +0.12(+1.64%) |
May 16, 2005 | 7.383 | 7.399 | 7.367 | 7.373 | 55,987 | +0.01(+0.11%) |
May 13, 2005 | 7.385 | 7.391 | 7.260 | 7.364 | 60,387 | +0.00(+0.00%) |
May 12, 2005 | 7.403 | 7.418 | 7.352 | 7.364 | 80,435 | +0.01(+0.17%) |
May 11, 2005 | 7.364 | 7.373 | 7.283 | 7.352 | 70,656 | -0.04(-0.55%) |
May 10, 2005 | 7.414 | 7.420 | 7.359 | 7.393 | 95,104 | -0.01(-0.14%) |
May 09, 2005 | 7.373 | 7.432 | 7.362 | 7.403 | 66,988 | +0.07(+0.98%) |
May 06, 2005 | 7.322 | 7.414 | 7.301 | 7.332 | 45,718 | +0.04(+0.62%) |
May 05, 2005 | 7.240 | 7.291 | 7.213 | 7.287 | 69,678 | +0.04(+0.51%) |
May 04, 2005 | 7.117 | 7.281 | 7.117 | 7.250 | 84,347 | +0.13(+1.78%) |
May 03, 2005 | 7.160 | 7.229 | 7.111 | 7.123 | 52,808 | -0.09(-1.19%) |
May 02, 2005 | 7.268 | 7.450 | 7.168 | 7.209 | 91,681 | -0.06(-0.82%) |
Apr 29, 2005 | 7.291 | 7.307 | 7.244 | 7.268 | 38,384 | -0.04(-0.56%) |
Apr 28, 2005 | 7.383 | 7.383 | 7.283 | 7.309 | 28,360 | -0.05(-0.67%) |
Apr 27, 2005 | 7.424 | 7.424 | 7.346 | 7.358 | 32,027 | -0.09(-1.15%) |
Apr 26, 2005 | 7.536 | 7.536 | 7.403 | 7.444 | 31,294 | -0.10(-1.36%) |
Apr 25, 2005 | 7.551 | 7.565 | 7.495 | 7.546 | 15,402 | -0.00(-0.05%) |
Apr 22, 2005 | 7.747 | 7.747 | 7.493 | 7.551 | 51,586 | -0.18(-2.38%) |
Apr 21, 2005 | 7.485 | 7.743 | 7.485 | 7.735 | 63,321 | +0.27(+3.67%) |
Apr 20, 2005 | 7.516 | 7.516 | 7.391 | 7.461 | 50,119 | -0.04(-0.52%) |
Apr 19, 2005 | 7.510 | 7.532 | 7.465 | 7.499 | 44,251 | -0.01(-0.14%) |
Apr 18, 2005 | 7.577 | 7.602 | 7.416 | 7.510 | 73,590 | -0.07(-0.92%) |
Apr 15, 2005 | 7.741 | 7.741 | 7.567 | 7.579 | 37,406 | -0.15(-1.96%) |
Apr 14, 2005 | 7.853 | 7.870 | 7.731 | 7.731 | 64,788 | -0.10(-1.23%) |
Apr 13, 2005 | 7.821 | 7.859 | 7.821 | 7.827 | 44,496 | -0.00(-0.05%) |
Apr 12, 2005 | 7.776 | 7.831 | 7.722 | 7.831 | 39,606 | +0.04(+0.55%) |
Apr 11, 2005 | 7.823 | 7.847 | 7.771 | 7.788 | 26,404 | -0.04(-0.52%) |
Apr 08, 2005 | 7.982 | 7.992 | 7.827 | 7.829 | 28,360 | -0.16(-2.05%) |
Apr 07, 2005 | 7.955 | 8.013 | 7.955 | 7.992 | 21,759 | +0.02(+0.28%) |
Apr 06, 2005 | 7.978 | 8.025 | 7.955 | 7.970 | 25,915 | -0.02(-0.20%) |
Apr 05, 2005 | 8.019 | 8.074 | 7.966 | 7.986 | 52,808 | -0.03(-0.41%) |
Apr 04, 2005 | 7.898 | 8.078 | 7.898 | 8.019 | 73,345 | +0.12(+1.58%) |
Apr 01, 2005 | 7.900 | 7.953 | 7.845 | 7.894 | 73,590 | -0.02(-0.23%) |
Mar 31, 2005 | 7.880 | 7.945 | 7.865 | 7.913 | 47,430 | +0.02(+0.29%) |
Mar 30, 2005 | 7.796 | 7.933 | 7.796 | 7.890 | 104,150 | +0.08(+1.05%) |
Mar 29, 2005 | 7.804 | 7.823 | 7.771 | 7.808 | 74,079 | -0.00(-0.05%) |
Mar 28, 2005 | 7.806 | 7.833 | 7.802 | 7.812 | 45,963 | +0.01(+0.08%) |
Mar 24, 2005 | 7.843 | 7.915 | 7.782 | 7.806 | 63,321 | +0.01(+0.18%) |
Mar 23, 2005 | 7.833 | 7.833 | 7.769 | 7.792 | 64,544 | -0.07(-0.91%) |
Mar 22, 2005 | 7.833 | 7.910 | 7.812 | 7.863 | 86,792 | +0.06(+0.79%) |
Mar 21, 2005 | 7.833 | 7.833 | 7.771 | 7.802 | 39,606 | -0.03(-0.39%) |
Mar 18, 2005 | 7.949 | 7.964 | 7.741 | 7.833 | 114,908 | -0.12(-1.47%) |
Mar 17, 2005 | 7.992 | 7.994 | 7.915 | 7.949 | 53,053 | -0.03(-0.44%) |
Mar 16, 2005 | 7.988 | 8.109 | 7.982 | 7.984 | 55,009 | -0.05(-0.66%) |
Mar 15, 2005 | 8.275 | 8.281 | 8.015 | 8.037 | 76,034 | -0.22(-2.63%) |
Mar 14, 2005 | 8.338 | 8.346 | 8.254 | 8.254 | 34,472 | -0.07(-0.86%) |
Mar 11, 2005 | 8.303 | 8.344 | 8.303 | 8.326 | 55,498 | +0.00(+0.02%) |
Mar 10, 2005 | 8.313 | 8.346 | 8.277 | 8.324 | 53,053 | +0.03(+0.37%) |
Mar 09, 2005 | 8.283 | 8.309 | 8.254 | 8.293 | 67,477 | -0.02(-0.25%) |
Mar 08, 2005 | 8.283 | 8.330 | 8.279 | 8.313 | 59,654 | +0.01(+0.17%) |
Mar 07, 2005 | 8.160 | 8.307 | 8.142 | 8.299 | 65,033 | +0.13(+1.55%) |
Mar 04, 2005 | 8.178 | 8.178 | 8.119 | 8.172 | 45,229 | -0.00(-0.03%) |
Mar 03, 2005 | 8.111 | 8.178 | 8.099 | 8.174 | 55,009 | +0.05(+0.65%) |
Mar 02, 2005 | 8.027 | 8.142 | 8.027 | 8.121 | 96,816 | +0.08(+1.04%) |