Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.620 | 8.789 | 8.554 | 8.559 | 73,804 | +0.00(+0.06%) |
May 27, 2005 | 8.545 | 8.554 | 8.353 | 8.554 | 88,815 | -0.03(-0.33%) |
May 26, 2005 | 8.794 | 8.803 | 8.517 | 8.583 | 75,153 | -0.20(-2.30%) |
May 25, 2005 | 8.794 | 8.812 | 8.690 | 8.784 | 70,192 | -0.02(-0.27%) |
May 24, 2005 | 9.028 | 9.028 | 8.728 | 8.808 | 60,839 | -0.11(-1.21%) |
May 23, 2005 | 8.817 | 9.066 | 8.798 | 8.916 | 119,536 | +0.17(+1.93%) |
May 20, 2005 | 9.056 | 9.075 | 8.540 | 8.747 | 109,939 | -0.27(-2.97%) |
May 19, 2005 | 8.883 | 9.028 | 8.883 | 9.014 | 117,317 | +0.05(+0.52%) |
May 18, 2005 | 8.911 | 9.014 | 8.728 | 8.967 | 138,451 | -0.05(-0.57%) |
May 17, 2005 | 8.672 | 9.028 | 8.662 | 9.019 | 113,227 | +0.30(+3.39%) |
May 16, 2005 | 8.676 | 8.723 | 8.550 | 8.723 | 95,897 | +0.06(+0.65%) |
May 13, 2005 | 8.536 | 8.676 | 8.511 | 8.667 | 88,562 | +0.04(+0.49%) |
May 12, 2005 | 8.442 | 8.625 | 8.414 | 8.625 | 101,681 | +0.18(+2.17%) |
May 11, 2005 | 8.254 | 8.456 | 8.170 | 8.442 | 37,472 | +0.18(+2.16%) |
May 10, 2005 | 8.254 | 8.301 | 8.067 | 8.264 | 136,858 | -0.05(-0.62%) |
May 09, 2005 | 8.175 | 8.320 | 8.175 | 8.315 | 111,688 | +0.14(+1.72%) |
May 06, 2005 | 8.278 | 8.339 | 8.118 | 8.175 | 42,948 | -0.03(-0.34%) |
May 05, 2005 | 8.207 | 8.268 | 8.006 | 8.203 | 37,478 | +0.06(+0.69%) |
May 04, 2005 | 8.390 | 8.390 | 8.146 | 8.146 | 44,431 | -0.20(-2.42%) |
May 03, 2005 | 7.982 | 8.357 | 7.842 | 8.348 | 89,771 | +0.45(+5.64%) |
May 02, 2005 | 7.949 | 8.404 | 7.837 | 7.903 | 232,432 | -0.02(-0.30%) |
Apr 29, 2005 | 7.584 | 7.945 | 7.584 | 7.926 | 84,873 | +0.23(+3.05%) |
Apr 28, 2005 | 7.523 | 7.734 | 7.448 | 7.692 | 42,898 | +0.17(+2.24%) |
Apr 27, 2005 | 7.574 | 7.682 | 7.504 | 7.523 | 69,400 | -0.06(-0.80%) |
Apr 26, 2005 | 7.560 | 7.617 | 7.312 | 7.584 | 95,216 | +0.08(+1.06%) |
Apr 25, 2005 | 7.649 | 7.903 | 7.457 | 7.504 | 107,081 | -0.12(-1.63%) |
Apr 22, 2005 | 7.706 | 7.949 | 7.579 | 7.628 | 158,476 | -0.11(-1.48%) |
Apr 21, 2005 | 6.922 | 7.940 | 6.922 | 7.743 | 317,789 | +0.94(+13.86%) |
Apr 20, 2005 | 6.669 | 6.800 | 6.664 | 6.800 | 44,860 | +0.01(+0.14%) |
Apr 19, 2005 | 6.421 | 6.843 | 6.308 | 6.791 | 213,105 | +0.38(+6.00%) |
Apr 18, 2005 | 6.843 | 6.857 | 6.228 | 6.406 | 147,118 | -0.38(-5.66%) |
Apr 15, 2005 | 6.815 | 6.936 | 6.693 | 6.791 | 153,746 | -0.20(-2.88%) |
Apr 14, 2005 | 6.838 | 7.077 | 6.829 | 6.993 | 272,474 | -0.10(-1.39%) |
Apr 13, 2005 | 6.599 | 7.312 | 6.449 | 7.091 | 385,703 | +0.02(+0.27%) |
Apr 12, 2005 | 7.101 | 7.152 | 7.035 | 7.072 | 42,143 | -0.15(-2.08%) |
Apr 11, 2005 | 7.312 | 7.312 | 7.190 | 7.223 | 26,182 | -0.07(-0.90%) |
Apr 08, 2005 | 7.312 | 7.330 | 7.223 | 7.288 | 31,329 | +0.06(+0.84%) |
Apr 07, 2005 | 7.218 | 7.480 | 7.180 | 7.227 | 67,125 | +0.01(+0.13%) |
Apr 06, 2005 | 7.087 | 7.283 | 7.082 | 7.218 | 42,597 | +0.10(+1.38%) |
Apr 05, 2005 | 7.072 | 7.194 | 7.058 | 7.119 | 120,184 | -0.03(-0.39%) |
Apr 04, 2005 | 7.030 | 7.152 | 6.974 | 7.147 | 56,589 | +0.18(+2.56%) |
Apr 01, 2005 | 7.035 | 7.133 | 6.946 | 6.969 | 53,015 | -0.02(-0.27%) |
Mar 31, 2005 | 7.138 | 7.157 | 6.918 | 6.988 | 121,424 | -0.14(-1.97%) |
Mar 30, 2005 | 7.124 | 7.208 | 6.885 | 7.129 | 138,521 | +0.03(+0.46%) |
Mar 29, 2005 | 7.157 | 7.204 | 7.082 | 7.096 | 55,561 | +0.00(+0.00%) |
Mar 28, 2005 | 7.344 | 7.344 | 7.082 | 7.096 | 131,913 | -0.23(-3.14%) |
Mar 24, 2005 | 7.344 | 7.396 | 7.326 | 7.326 | 32,321 | -0.04(-0.51%) |
Mar 23, 2005 | 7.424 | 7.588 | 7.344 | 7.363 | 61,056 | -0.13(-1.75%) |
Mar 22, 2005 | 7.387 | 7.640 | 7.387 | 7.495 | 65,122 | +0.09(+1.27%) |
Mar 21, 2005 | 7.387 | 7.583 | 7.344 | 7.401 | 54,075 | -0.03(-0.44%) |
Mar 18, 2005 | 7.546 | 7.546 | 7.382 | 7.434 | 54,162 | -0.01(-0.19%) |
Mar 17, 2005 | 7.359 | 7.512 | 7.359 | 7.448 | 54,284 | +0.01(+0.13%) |
Mar 16, 2005 | 7.401 | 7.499 | 7.354 | 7.438 | 124,926 | +0.01(+0.19%) |
Mar 15, 2005 | 7.316 | 7.443 | 7.269 | 7.424 | 91,064 | +0.06(+0.76%) |
Mar 14, 2005 | 7.504 | 7.518 | 7.298 | 7.368 | 70,967 | -0.14(-1.81%) |
Mar 11, 2005 | 7.563 | 7.635 | 7.438 | 7.504 | 60,854 | +0.02(+0.31%) |
Mar 10, 2005 | 7.429 | 7.509 | 7.368 | 7.480 | 53,203 | +0.01(+0.13%) |
Mar 09, 2005 | 7.856 | 7.856 | 7.471 | 7.471 | 123,274 | -0.46(-5.80%) |
Mar 08, 2005 | 8.015 | 8.067 | 7.903 | 7.931 | 74,547 | -0.16(-1.97%) |
Mar 07, 2005 | 8.161 | 8.193 | 8.039 | 8.090 | 45,035 | -0.14(-1.71%) |
Mar 04, 2005 | 7.973 | 8.301 | 7.893 | 8.231 | 64,937 | +0.21(+2.57%) |
Mar 03, 2005 | 8.047 | 8.151 | 7.996 | 8.025 | 18,692 | +0.01(+0.18%) |
Mar 02, 2005 | 8.184 | 8.264 | 7.809 | 8.010 | 69,326 | -0.16(-2.01%) |