Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.541 | 8.541 | 8.160 | 8.196 | 847,670 | -0.32(-3.70%) |
May 27, 2005 | 8.523 | 8.529 | 8.469 | 8.511 | 43,580 | +0.01(+0.14%) |
May 26, 2005 | 8.420 | 8.529 | 8.420 | 8.499 | 73,294 | +0.05(+0.57%) |
May 25, 2005 | 8.475 | 8.475 | 8.408 | 8.451 | 103,668 | -0.02(-0.29%) |
May 24, 2005 | 8.523 | 8.548 | 8.475 | 8.475 | 46,386 | -0.07(-0.85%) |
May 23, 2005 | 8.541 | 8.560 | 8.499 | 8.548 | 84,849 | +0.01(+0.07%) |
May 20, 2005 | 8.541 | 8.541 | 8.481 | 8.541 | 179,934 | +0.01(+0.14%) |
May 19, 2005 | 8.451 | 8.535 | 8.451 | 8.529 | 164,086 | +0.08(+0.93%) |
May 18, 2005 | 8.451 | 8.511 | 8.390 | 8.451 | 82,043 | +0.00(+0.00%) |
May 17, 2005 | 8.420 | 8.475 | 8.342 | 8.451 | 46,881 | +0.01(+0.14%) |
May 16, 2005 | 8.390 | 8.451 | 8.360 | 8.438 | 29,053 | +0.05(+0.58%) |
May 13, 2005 | 8.390 | 8.420 | 8.299 | 8.390 | 69,167 | -0.03(-0.36%) |
May 12, 2005 | 8.481 | 8.481 | 8.402 | 8.420 | 44,075 | -0.03(-0.36%) |
May 11, 2005 | 8.469 | 8.523 | 8.420 | 8.451 | 87,490 | -0.10(-1.13%) |
May 10, 2005 | 8.481 | 8.548 | 8.420 | 8.548 | 202,714 | +0.05(+0.57%) |
May 09, 2005 | 8.451 | 8.499 | 8.420 | 8.499 | 99,706 | +0.04(+0.43%) |
May 06, 2005 | 8.517 | 8.523 | 8.463 | 8.463 | 92,938 | -0.05(-0.57%) |
May 05, 2005 | 8.572 | 8.614 | 8.505 | 8.511 | 91,452 | -0.05(-0.57%) |
May 04, 2005 | 8.420 | 8.596 | 8.402 | 8.560 | 61,903 | +0.13(+1.51%) |
May 03, 2005 | 8.432 | 8.469 | 8.390 | 8.432 | 64,710 | +0.01(+0.07%) |
May 02, 2005 | 8.360 | 8.432 | 8.251 | 8.426 | 94,919 | +0.07(+0.80%) |
Apr 29, 2005 | 8.360 | 8.402 | 8.269 | 8.360 | 200,898 | +0.01(+0.07%) |
Apr 28, 2005 | 8.287 | 8.402 | 8.269 | 8.354 | 86,335 | +0.07(+0.88%) |
Apr 27, 2005 | 8.329 | 8.408 | 8.269 | 8.281 | 69,662 | -0.08(-0.94%) |
Apr 26, 2005 | 8.329 | 8.372 | 8.281 | 8.360 | 85,674 | +0.03(+0.36%) |
Apr 25, 2005 | 8.329 | 8.354 | 8.239 | 8.329 | 154,181 | -0.02(-0.22%) |
Apr 22, 2005 | 8.426 | 8.438 | 8.299 | 8.348 | 278,154 | -0.07(-0.86%) |
Apr 21, 2005 | 8.396 | 8.457 | 8.305 | 8.420 | 303,741 | +0.08(+1.02%) |
Apr 20, 2005 | 8.372 | 8.390 | 8.257 | 8.335 | 127,604 | -0.05(-0.65%) |
Apr 19, 2005 | 8.481 | 8.493 | 8.208 | 8.390 | 101,687 | -0.05(-0.65%) |
Apr 18, 2005 | 8.299 | 8.445 | 8.293 | 8.445 | 54,310 | +0.15(+1.75%) |
Apr 15, 2005 | 8.426 | 8.463 | 8.245 | 8.299 | 55,630 | -0.12(-1.44%) |
Apr 14, 2005 | 8.481 | 8.511 | 8.420 | 8.420 | 85,509 | -0.04(-0.43%) |
Apr 13, 2005 | 8.451 | 8.487 | 8.420 | 8.457 | 61,738 | -0.02(-0.21%) |
Apr 12, 2005 | 8.360 | 8.529 | 8.299 | 8.475 | 113,903 | +0.11(+1.30%) |
Apr 11, 2005 | 8.451 | 8.451 | 8.275 | 8.366 | 158,473 | -0.12(-1.36%) |
Apr 08, 2005 | 8.493 | 8.505 | 8.451 | 8.481 | 77,751 | +0.03(+0.36%) |
Apr 07, 2005 | 8.432 | 8.505 | 8.390 | 8.451 | 90,627 | +0.01(+0.07%) |
Apr 06, 2005 | 8.451 | 8.475 | 8.287 | 8.445 | 88,811 | +0.02(+0.29%) |
Apr 05, 2005 | 8.390 | 8.420 | 8.269 | 8.420 | 206,841 | +0.02(+0.22%) |
Apr 04, 2005 | 8.481 | 8.481 | 8.360 | 8.402 | 162,931 | -0.07(-0.79%) |
Apr 01, 2005 | 8.420 | 8.481 | 8.360 | 8.469 | 649,743 | -0.16(-1.83%) |
Mar 31, 2005 | 8.590 | 8.663 | 8.590 | 8.626 | 254,053 | +0.02(+0.28%) |
Mar 30, 2005 | 8.481 | 8.602 | 8.432 | 8.602 | 100,531 | +0.07(+0.85%) |
Mar 29, 2005 | 8.723 | 8.729 | 8.481 | 8.529 | 212,949 | -0.13(-1.54%) |
Mar 28, 2005 | 8.875 | 8.875 | 8.663 | 8.663 | 147,743 | -0.18(-2.05%) |
Mar 24, 2005 | 8.814 | 8.935 | 8.814 | 8.844 | 64,049 | +0.05(+0.62%) |
Mar 23, 2005 | 8.693 | 8.869 | 8.632 | 8.790 | 133,877 | +0.06(+0.69%) |
Mar 22, 2005 | 8.875 | 8.911 | 8.723 | 8.729 | 106,309 | -0.18(-2.04%) |
Mar 21, 2005 | 9.026 | 9.026 | 8.814 | 8.911 | 286,243 | -0.12(-1.34%) |
Mar 18, 2005 | 8.602 | 9.117 | 8.572 | 9.032 | 549,376 | +0.48(+5.59%) |
Mar 17, 2005 | 8.693 | 8.693 | 8.481 | 8.554 | 70,322 | -0.10(-1.19%) |
Mar 16, 2005 | 8.511 | 8.657 | 8.481 | 8.657 | 77,421 | +0.14(+1.64%) |
Mar 15, 2005 | 8.572 | 8.663 | 8.511 | 8.517 | 121,331 | -0.02(-0.28%) |
Mar 14, 2005 | 8.663 | 8.723 | 8.481 | 8.541 | 63,554 | -0.10(-1.19%) |
Mar 11, 2005 | 8.693 | 8.735 | 8.632 | 8.644 | 45,066 | -0.02(-0.21%) |
Mar 10, 2005 | 8.687 | 8.735 | 8.572 | 8.663 | 82,208 | +0.01(+0.07%) |
Mar 09, 2005 | 8.814 | 8.814 | 8.560 | 8.657 | 56,621 | -0.19(-2.12%) |
Mar 08, 2005 | 8.814 | 8.887 | 8.784 | 8.844 | 80,227 | +0.03(+0.34%) |
Mar 07, 2005 | 8.856 | 8.911 | 8.784 | 8.814 | 89,141 | -0.01(-0.14%) |
Mar 04, 2005 | 8.784 | 8.875 | 8.766 | 8.826 | 135,033 | +0.10(+1.18%) |
Mar 03, 2005 | 8.602 | 8.905 | 8.602 | 8.723 | 165,737 | +0.06(+0.70%) |
Mar 02, 2005 | 8.693 | 8.693 | 8.626 | 8.663 | 51,173 | -0.03(-0.35%) |