Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.876 | 8.974 | 8.804 | 8.924 | 244,689 | +0.03(+0.30%) |
May 27, 2005 | 8.516 | 8.938 | 8.502 | 8.898 | 194,668 | +0.37(+4.39%) |
May 26, 2005 | 8.516 | 8.545 | 8.468 | 8.523 | 235,936 | -0.01(-0.17%) |
May 25, 2005 | 8.588 | 8.629 | 8.492 | 8.538 | 225,098 | -0.06(-0.64%) |
May 24, 2005 | 8.521 | 8.593 | 8.516 | 8.593 | 115,050 | +0.04(+0.51%) |
May 23, 2005 | 8.298 | 8.634 | 8.298 | 8.550 | 165,488 | +0.27(+3.30%) |
May 20, 2005 | 8.260 | 8.327 | 8.233 | 8.276 | 57,941 | +0.00(+0.03%) |
May 19, 2005 | 8.180 | 8.276 | 8.168 | 8.274 | 164,655 | +0.11(+1.29%) |
May 18, 2005 | 8.180 | 8.192 | 8.132 | 8.168 | 333,895 | +0.00(+0.00%) |
May 17, 2005 | 8.204 | 8.228 | 8.164 | 8.168 | 193,000 | -0.03(-0.41%) |
May 16, 2005 | 8.156 | 8.216 | 8.154 | 8.202 | 202,588 | +0.05(+0.56%) |
May 13, 2005 | 8.228 | 8.240 | 8.156 | 8.156 | 54,607 | -0.05(-0.58%) |
May 12, 2005 | 8.329 | 8.365 | 8.154 | 8.204 | 207,173 | -0.13(-1.58%) |
May 11, 2005 | 8.252 | 8.336 | 8.192 | 8.336 | 211,342 | +0.11(+1.31%) |
May 10, 2005 | 8.204 | 8.257 | 8.154 | 8.228 | 273,035 | +0.02(+0.29%) |
May 09, 2005 | 8.183 | 8.274 | 8.161 | 8.204 | 255,111 | +0.05(+0.56%) |
May 06, 2005 | 8.252 | 8.262 | 8.113 | 8.159 | 123,387 | -0.12(-1.42%) |
May 05, 2005 | 8.298 | 8.320 | 8.240 | 8.276 | 171,741 | -0.01(-0.12%) |
May 04, 2005 | 8.317 | 8.348 | 8.228 | 8.286 | 549,822 | -0.03(-0.35%) |
May 03, 2005 | 8.389 | 8.389 | 8.156 | 8.315 | 722,814 | +0.09(+1.14%) |
May 02, 2005 | 8.240 | 8.248 | 8.161 | 8.221 | 678,628 | +0.06(+0.76%) |
Apr 29, 2005 | 7.905 | 8.161 | 7.897 | 8.159 | 411,429 | +0.25(+3.22%) |
Apr 28, 2005 | 7.787 | 7.955 | 7.787 | 7.905 | 336,813 | +0.12(+1.54%) |
Apr 27, 2005 | 7.773 | 7.828 | 7.773 | 7.785 | 159,652 | +0.02(+0.28%) |
Apr 26, 2005 | 7.797 | 7.809 | 7.749 | 7.763 | 324,307 | -0.01(-0.12%) |
Apr 25, 2005 | 7.653 | 7.818 | 7.645 | 7.773 | 219,262 | +0.33(+4.38%) |
Apr 22, 2005 | 7.437 | 7.458 | 7.430 | 7.446 | 86,704 | +0.01(+0.13%) |
Apr 21, 2005 | 7.365 | 7.466 | 7.353 | 7.437 | 138,810 | +0.09(+1.27%) |
Apr 20, 2005 | 7.233 | 7.377 | 7.233 | 7.343 | 86,704 | +0.11(+1.46%) |
Apr 19, 2005 | 7.228 | 7.254 | 7.197 | 7.238 | 91,289 | +0.00(+0.07%) |
Apr 18, 2005 | 7.278 | 7.278 | 7.211 | 7.233 | 72,948 | -0.06(-0.79%) |
Apr 15, 2005 | 7.322 | 7.343 | 7.266 | 7.290 | 99,209 | -0.05(-0.69%) |
Apr 14, 2005 | 7.377 | 7.391 | 7.334 | 7.341 | 67,529 | -0.03(-0.42%) |
Apr 13, 2005 | 7.413 | 7.442 | 7.372 | 7.372 | 235,102 | -0.04(-0.55%) |
Apr 12, 2005 | 7.533 | 7.540 | 7.384 | 7.413 | 220,929 | -0.13(-1.78%) |
Apr 11, 2005 | 7.638 | 7.641 | 7.545 | 7.547 | 102,544 | -0.10(-1.35%) |
Apr 08, 2005 | 7.557 | 7.650 | 7.533 | 7.650 | 136,309 | +0.06(+0.85%) |
Apr 07, 2005 | 7.605 | 7.626 | 7.585 | 7.585 | 31,263 | +0.00(+0.00%) |
Apr 06, 2005 | 7.569 | 7.624 | 7.557 | 7.585 | 75,032 | +0.00(+0.06%) |
Apr 05, 2005 | 7.545 | 7.581 | 7.545 | 7.581 | 787,009 | +0.04(+0.48%) |
Apr 04, 2005 | 7.574 | 7.574 | 7.509 | 7.545 | 240,938 | -0.03(-0.38%) |
Apr 01, 2005 | 7.581 | 7.609 | 7.569 | 7.574 | 119,218 | -0.01(-0.09%) |
Mar 31, 2005 | 7.641 | 7.679 | 7.557 | 7.581 | 68,363 | -0.06(-0.75%) |
Mar 30, 2005 | 7.641 | 7.665 | 7.607 | 7.638 | 73,782 | -0.01(-0.13%) |
Mar 29, 2005 | 7.713 | 7.741 | 7.648 | 7.648 | 128,806 | -0.05(-0.69%) |
Mar 28, 2005 | 7.674 | 7.729 | 7.674 | 7.701 | 68,779 | +0.03(+0.34%) |
Mar 24, 2005 | 7.595 | 7.715 | 7.595 | 7.674 | 72,114 | +0.09(+1.14%) |
Mar 23, 2005 | 7.533 | 7.588 | 7.526 | 7.588 | 467,286 | +0.00(+0.00%) |
Mar 22, 2005 | 7.521 | 7.617 | 7.521 | 7.588 | 60,026 | +0.04(+0.57%) |
Mar 21, 2005 | 7.588 | 7.588 | 7.509 | 7.545 | 68,779 | -0.05(-0.63%) |
Mar 18, 2005 | 7.449 | 7.593 | 7.449 | 7.593 | 65,445 | +0.12(+1.61%) |
Mar 17, 2005 | 7.581 | 7.602 | 7.449 | 7.473 | 145,480 | -0.12(-1.61%) |
Mar 16, 2005 | 7.657 | 7.703 | 7.585 | 7.595 | 215,093 | -0.06(-0.81%) |
Mar 15, 2005 | 7.677 | 7.710 | 7.657 | 7.657 | 42,935 | -0.03(-0.34%) |
Mar 14, 2005 | 7.602 | 7.713 | 7.602 | 7.684 | 900,809 | +0.08(+1.07%) |
Mar 11, 2005 | 7.629 | 7.638 | 7.578 | 7.602 | 256,778 | -0.02(-0.31%) |
Mar 10, 2005 | 7.617 | 7.674 | 7.605 | 7.626 | 288,458 | +0.03(+0.38%) |
Mar 09, 2005 | 7.677 | 7.686 | 7.569 | 7.597 | 133,808 | -0.07(-0.94%) |
Mar 08, 2005 | 7.547 | 7.677 | 7.547 | 7.669 | 1,072,550 | +0.10(+1.30%) |
Mar 07, 2005 | 7.554 | 7.605 | 7.526 | 7.571 | 1,290,979 | +0.02(+0.22%) |
Mar 04, 2005 | 7.437 | 7.557 | 7.391 | 7.554 | 711,143 | +0.12(+1.61%) |
Mar 03, 2005 | 7.521 | 7.521 | 7.406 | 7.434 | 396,839 | -0.10(-1.31%) |
Mar 02, 2005 | 7.665 | 7.665 | 7.502 | 7.533 | 165,488 | -0.11(-1.41%) |