Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.874 | 8.972 | 8.802 | 8.922 | 244,747 | +0.03(+0.30%) |
May 27, 2005 | 8.514 | 8.936 | 8.500 | 8.896 | 194,714 | +0.37(+4.39%) |
May 26, 2005 | 8.514 | 8.543 | 8.466 | 8.521 | 235,992 | -0.01(-0.17%) |
May 25, 2005 | 8.586 | 8.627 | 8.490 | 8.536 | 225,151 | -0.06(-0.64%) |
May 24, 2005 | 8.519 | 8.591 | 8.514 | 8.591 | 115,077 | +0.04(+0.51%) |
May 23, 2005 | 8.296 | 8.632 | 8.296 | 8.548 | 165,527 | +0.27(+3.30%) |
May 20, 2005 | 8.258 | 8.325 | 8.231 | 8.274 | 57,955 | +0.00(+0.03%) |
May 19, 2005 | 8.178 | 8.274 | 8.166 | 8.272 | 164,694 | +0.11(+1.29%) |
May 18, 2005 | 8.178 | 8.190 | 8.131 | 8.166 | 333,974 | +0.00(+0.00%) |
May 17, 2005 | 8.202 | 8.226 | 8.162 | 8.166 | 193,046 | -0.03(-0.41%) |
May 16, 2005 | 8.155 | 8.214 | 8.152 | 8.200 | 202,636 | +0.05(+0.56%) |
May 13, 2005 | 8.226 | 8.238 | 8.155 | 8.155 | 54,620 | -0.05(-0.58%) |
May 12, 2005 | 8.327 | 8.363 | 8.152 | 8.202 | 207,222 | -0.13(-1.58%) |
May 11, 2005 | 8.250 | 8.334 | 8.190 | 8.334 | 211,392 | +0.11(+1.31%) |
May 10, 2005 | 8.202 | 8.255 | 8.152 | 8.226 | 273,100 | +0.02(+0.29%) |
May 09, 2005 | 8.181 | 8.272 | 8.159 | 8.202 | 255,171 | +0.05(+0.56%) |
May 06, 2005 | 8.250 | 8.260 | 8.111 | 8.157 | 123,416 | -0.12(-1.42%) |
May 05, 2005 | 8.296 | 8.318 | 8.238 | 8.274 | 171,782 | -0.01(-0.12%) |
May 04, 2005 | 8.315 | 8.346 | 8.226 | 8.284 | 549,953 | -0.03(-0.35%) |
May 03, 2005 | 8.387 | 8.387 | 8.155 | 8.313 | 722,986 | +0.09(+1.14%) |
May 02, 2005 | 8.238 | 8.246 | 8.159 | 8.219 | 678,789 | +0.06(+0.76%) |
Apr 29, 2005 | 7.903 | 8.159 | 7.895 | 8.157 | 411,526 | +0.25(+3.22%) |
Apr 28, 2005 | 7.785 | 7.953 | 7.785 | 7.903 | 336,893 | +0.12(+1.54%) |
Apr 27, 2005 | 7.771 | 7.826 | 7.771 | 7.783 | 159,690 | +0.02(+0.28%) |
Apr 26, 2005 | 7.795 | 7.807 | 7.747 | 7.761 | 324,384 | -0.01(-0.12%) |
Apr 25, 2005 | 7.651 | 7.816 | 7.644 | 7.771 | 219,314 | +0.33(+4.38%) |
Apr 22, 2005 | 7.435 | 7.457 | 7.428 | 7.445 | 86,724 | +0.01(+0.13%) |
Apr 21, 2005 | 7.363 | 7.464 | 7.351 | 7.435 | 138,843 | +0.09(+1.27%) |
Apr 20, 2005 | 7.231 | 7.375 | 7.231 | 7.341 | 86,724 | +0.11(+1.46%) |
Apr 19, 2005 | 7.226 | 7.253 | 7.195 | 7.236 | 91,311 | +0.00(+0.07%) |
Apr 18, 2005 | 7.277 | 7.277 | 7.210 | 7.231 | 72,965 | -0.06(-0.79%) |
Apr 15, 2005 | 7.320 | 7.341 | 7.265 | 7.289 | 99,233 | -0.05(-0.69%) |
Apr 14, 2005 | 7.375 | 7.389 | 7.332 | 7.339 | 67,545 | -0.03(-0.42%) |
Apr 13, 2005 | 7.411 | 7.440 | 7.370 | 7.370 | 235,158 | -0.04(-0.55%) |
Apr 12, 2005 | 7.531 | 7.538 | 7.382 | 7.411 | 220,981 | -0.13(-1.78%) |
Apr 11, 2005 | 7.636 | 7.639 | 7.543 | 7.545 | 102,568 | -0.10(-1.35%) |
Apr 08, 2005 | 7.555 | 7.648 | 7.531 | 7.648 | 136,341 | +0.06(+0.85%) |
Apr 07, 2005 | 7.603 | 7.624 | 7.584 | 7.584 | 31,271 | +0.00(+0.00%) |
Apr 06, 2005 | 7.567 | 7.622 | 7.555 | 7.584 | 75,050 | +0.00(+0.06%) |
Apr 05, 2005 | 7.543 | 7.579 | 7.543 | 7.579 | 787,196 | +0.04(+0.48%) |
Apr 04, 2005 | 7.572 | 7.572 | 7.507 | 7.543 | 240,995 | -0.03(-0.38%) |
Apr 01, 2005 | 7.579 | 7.608 | 7.567 | 7.572 | 119,246 | -0.01(-0.10%) |
Mar 31, 2005 | 7.639 | 7.677 | 7.555 | 7.579 | 68,379 | -0.06(-0.75%) |
Mar 30, 2005 | 7.639 | 7.663 | 7.605 | 7.636 | 73,799 | -0.01(-0.13%) |
Mar 29, 2005 | 7.711 | 7.740 | 7.646 | 7.646 | 128,836 | -0.05(-0.69%) |
Mar 28, 2005 | 7.672 | 7.728 | 7.672 | 7.699 | 68,796 | +0.03(+0.34%) |
Mar 24, 2005 | 7.593 | 7.713 | 7.593 | 7.672 | 72,131 | +0.09(+1.14%) |
Mar 23, 2005 | 7.531 | 7.586 | 7.524 | 7.586 | 467,397 | +0.00(+0.00%) |
Mar 22, 2005 | 7.519 | 7.615 | 7.519 | 7.586 | 60,040 | +0.04(+0.57%) |
Mar 21, 2005 | 7.586 | 7.586 | 7.507 | 7.543 | 68,796 | -0.05(-0.63%) |
Mar 18, 2005 | 7.447 | 7.591 | 7.447 | 7.591 | 65,460 | +0.12(+1.61%) |
Mar 17, 2005 | 7.579 | 7.600 | 7.447 | 7.471 | 145,514 | -0.12(-1.61%) |
Mar 16, 2005 | 7.656 | 7.701 | 7.584 | 7.593 | 215,144 | -0.06(-0.81%) |
Mar 15, 2005 | 7.675 | 7.708 | 7.656 | 7.656 | 42,945 | -0.03(-0.34%) |
Mar 14, 2005 | 7.600 | 7.711 | 7.600 | 7.682 | 901,022 | +0.08(+1.07%) |
Mar 11, 2005 | 7.627 | 7.636 | 7.577 | 7.600 | 256,839 | -0.02(-0.31%) |
Mar 10, 2005 | 7.615 | 7.672 | 7.603 | 7.624 | 288,527 | +0.03(+0.38%) |
Mar 09, 2005 | 7.675 | 7.684 | 7.567 | 7.596 | 133,840 | -0.07(-0.94%) |
Mar 08, 2005 | 7.545 | 7.675 | 7.545 | 7.668 | 1,072,804 | +0.10(+1.30%) |
Mar 07, 2005 | 7.553 | 7.603 | 7.524 | 7.569 | 1,291,285 | +0.02(+0.22%) |
Mar 04, 2005 | 7.435 | 7.555 | 7.389 | 7.553 | 711,311 | +0.12(+1.61%) |
Mar 03, 2005 | 7.519 | 7.519 | 7.404 | 7.433 | 396,933 | -0.10(-1.31%) |
Mar 02, 2005 | 7.663 | 7.663 | 7.500 | 7.531 | 165,527 | -0.11(-1.41%) |