Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.462 | 8.533 | 8.376 | 8.490 | 202,227 | +0.09(+1.07%) |
May 27, 2005 | 8.392 | 8.490 | 8.380 | 8.400 | 129,610 | -0.05(-0.65%) |
May 26, 2005 | 8.451 | 8.462 | 8.318 | 8.455 | 222,067 | +0.03(+0.37%) |
May 25, 2005 | 8.486 | 8.486 | 8.376 | 8.423 | 139,967 | -0.04(-0.51%) |
May 24, 2005 | 8.416 | 8.482 | 8.380 | 8.466 | 186,950 | -0.05(-0.64%) |
May 23, 2005 | 8.529 | 8.537 | 8.396 | 8.521 | 220,339 | +0.00(+0.05%) |
May 20, 2005 | 8.537 | 8.611 | 8.396 | 8.517 | 333,660 | -0.02(-0.18%) |
May 19, 2005 | 8.533 | 8.634 | 8.482 | 8.533 | 186,923 | -0.00(-0.05%) |
May 18, 2005 | 8.427 | 8.537 | 8.400 | 8.537 | 546,517 | +0.11(+1.30%) |
May 17, 2005 | 8.361 | 8.494 | 8.353 | 8.427 | 237,987 | +0.01(+0.09%) |
May 16, 2005 | 8.318 | 8.474 | 8.318 | 8.419 | 223,750 | +0.15(+1.84%) |
May 13, 2005 | 8.283 | 8.353 | 8.240 | 8.267 | 215,044 | -0.04(-0.47%) |
May 12, 2005 | 8.431 | 8.431 | 8.271 | 8.306 | 202,911 | -0.08(-0.93%) |
May 11, 2005 | 8.310 | 8.396 | 8.251 | 8.384 | 177,981 | +0.07(+0.89%) |
May 10, 2005 | 8.447 | 8.447 | 8.283 | 8.310 | 298,080 | -0.12(-1.39%) |
May 09, 2005 | 8.392 | 8.458 | 8.322 | 8.427 | 213,969 | +0.09(+1.13%) |
May 06, 2005 | 8.400 | 8.400 | 8.294 | 8.333 | 245,097 | -0.03(-0.33%) |
May 05, 2005 | 8.353 | 8.376 | 8.267 | 8.361 | 106,979 | +0.03(+0.33%) |
May 04, 2005 | 8.345 | 8.357 | 8.224 | 8.333 | 274,886 | +0.04(+0.52%) |
May 03, 2005 | 8.298 | 8.341 | 8.263 | 8.290 | 226,328 | -0.01(-0.09%) |
May 02, 2005 | 8.205 | 8.298 | 8.146 | 8.298 | 442,699 | +0.15(+1.87%) |
Apr 29, 2005 | 8.154 | 8.197 | 8.040 | 8.146 | 545,397 | -0.04(-0.52%) |
Apr 28, 2005 | 8.169 | 8.240 | 8.122 | 8.189 | 373,630 | -0.00(-0.05%) |
Apr 27, 2005 | 8.165 | 8.259 | 8.165 | 8.193 | 351,378 | -0.02(-0.24%) |
Apr 26, 2005 | 8.173 | 8.244 | 8.173 | 8.212 | 366,283 | +0.01(+0.14%) |
Apr 25, 2005 | 8.169 | 8.232 | 8.095 | 8.201 | 397,524 | +0.11(+1.30%) |
Apr 22, 2005 | 8.205 | 8.298 | 8.080 | 8.095 | 541,619 | -0.11(-1.33%) |
Apr 21, 2005 | 8.189 | 8.978 | 8.087 | 8.205 | 716,783 | +0.08(+0.96%) |
Apr 20, 2005 | 8.318 | 8.318 | 8.115 | 8.126 | 900,523 | -0.14(-1.65%) |
Apr 19, 2005 | 8.263 | 8.267 | 8.212 | 8.263 | 381,034 | +0.04(+0.52%) |
Apr 18, 2005 | 8.224 | 8.341 | 8.169 | 8.220 | 546,044 | +0.05(+0.67%) |
Apr 15, 2005 | 8.451 | 8.494 | 8.138 | 8.165 | 600,481 | -0.17(-2.06%) |
Apr 14, 2005 | 8.458 | 8.458 | 8.310 | 8.337 | 681,201 | -0.08(-0.97%) |
Apr 13, 2005 | 8.517 | 8.572 | 8.404 | 8.419 | 345,290 | -0.10(-1.15%) |
Apr 12, 2005 | 8.478 | 8.533 | 8.388 | 8.517 | 379,846 | +0.11(+1.30%) |
Apr 11, 2005 | 8.384 | 8.416 | 8.271 | 8.408 | 232,537 | +0.01(+0.09%) |
Apr 08, 2005 | 8.478 | 8.501 | 8.392 | 8.400 | 282,991 | -0.13(-1.51%) |
Apr 07, 2005 | 8.576 | 8.591 | 8.505 | 8.529 | 156,505 | -0.04(-0.46%) |
Apr 06, 2005 | 8.537 | 8.568 | 8.470 | 8.568 | 188,635 | +0.04(+0.41%) |
Apr 05, 2005 | 8.431 | 8.537 | 8.404 | 8.533 | 226,670 | +0.07(+0.78%) |
Apr 04, 2005 | 8.349 | 8.470 | 8.345 | 8.466 | 258,198 | +0.08(+1.00%) |
Apr 01, 2005 | 8.470 | 8.509 | 8.337 | 8.382 | 218,701 | -0.13(-1.54%) |
Mar 31, 2005 | 8.423 | 8.513 | 8.392 | 8.513 | 337,001 | +0.13(+1.59%) |
Mar 30, 2005 | 8.302 | 8.392 | 8.279 | 8.380 | 264,793 | +0.13(+1.56%) |
Mar 29, 2005 | 8.345 | 8.388 | 8.208 | 8.251 | 547,051 | -0.09(-1.12%) |
Mar 28, 2005 | 8.423 | 8.478 | 8.314 | 8.345 | 386,219 | -0.13(-1.52%) |
Mar 24, 2005 | 8.537 | 8.595 | 8.427 | 8.474 | 342,909 | -0.03(-0.32%) |
Mar 23, 2005 | 8.584 | 8.595 | 8.412 | 8.501 | 381,188 | -0.04(-0.46%) |
Mar 22, 2005 | 8.646 | 8.646 | 8.517 | 8.541 | 360,154 | -0.04(-0.50%) |
Mar 21, 2005 | 8.677 | 8.677 | 8.490 | 8.584 | 241,751 | -0.02(-0.23%) |
Mar 18, 2005 | 8.595 | 8.630 | 8.529 | 8.603 | 309,680 | -0.06(-0.72%) |
Mar 17, 2005 | 8.634 | 8.693 | 8.595 | 8.666 | 252,606 | +0.04(+0.50%) |
Mar 16, 2005 | 8.712 | 8.752 | 8.587 | 8.623 | 245,885 | -0.07(-0.81%) |
Mar 15, 2005 | 8.712 | 8.732 | 8.673 | 8.693 | 304,387 | +0.02(+0.27%) |
Mar 14, 2005 | 8.552 | 8.728 | 8.552 | 8.669 | 355,760 | +0.07(+0.82%) |
Mar 11, 2005 | 8.623 | 8.634 | 8.568 | 8.599 | 370,788 | +0.06(+0.73%) |
Mar 10, 2005 | 8.517 | 8.634 | 8.517 | 8.537 | 303,246 | -0.02(-0.18%) |
Mar 09, 2005 | 8.689 | 8.705 | 8.525 | 8.552 | 226,136 | -0.10(-1.13%) |
Mar 08, 2005 | 8.560 | 8.666 | 8.560 | 8.650 | 294,468 | +0.03(+0.36%) |
Mar 07, 2005 | 8.564 | 8.681 | 8.521 | 8.619 | 900,148 | +0.08(+0.96%) |
Mar 04, 2005 | 8.458 | 8.556 | 8.404 | 8.537 | 303,475 | +0.08(+0.92%) |
Mar 03, 2005 | 8.474 | 8.478 | 8.408 | 8.458 | 317,438 | +0.04(+0.46%) |
Mar 02, 2005 | 8.478 | 8.478 | 8.404 | 8.419 | 889,733 | -0.04(-0.46%) |