Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.497 | 8.557 | 8.481 | 8.497 | 290,130 | +0.00(+0.00%) |
May 27, 2005 | 8.493 | 8.497 | 8.465 | 8.497 | 61,476 | +0.00(+0.04%) |
May 26, 2005 | 8.497 | 8.497 | 8.484 | 8.493 | 144,594 | +0.01(+0.08%) |
May 25, 2005 | 8.497 | 8.528 | 8.465 | 8.487 | 621,976 | +0.01(+0.08%) |
May 24, 2005 | 8.490 | 8.522 | 8.455 | 8.481 | 547,640 | +0.00(+0.04%) |
May 23, 2005 | 8.449 | 8.528 | 8.411 | 8.477 | 569,596 | +0.05(+0.61%) |
May 20, 2005 | 8.411 | 8.449 | 8.385 | 8.426 | 498,083 | +0.03(+0.38%) |
May 19, 2005 | 8.417 | 8.442 | 8.388 | 8.395 | 371,053 | -0.00(-0.04%) |
May 18, 2005 | 8.442 | 8.442 | 8.385 | 8.398 | 272,252 | -0.02(-0.19%) |
May 17, 2005 | 8.337 | 8.449 | 8.337 | 8.414 | 267,233 | +0.01(+0.15%) |
May 16, 2005 | 8.401 | 8.481 | 8.401 | 8.401 | 323,064 | +0.05(+0.57%) |
May 13, 2005 | 8.334 | 8.449 | 8.309 | 8.353 | 113,542 | +0.02(+0.27%) |
May 12, 2005 | 8.446 | 8.458 | 8.324 | 8.331 | 214,539 | -0.11(-1.36%) |
May 11, 2005 | 8.487 | 8.500 | 8.433 | 8.446 | 245,905 | -0.04(-0.41%) |
May 10, 2005 | 8.388 | 8.481 | 8.353 | 8.481 | 199,797 | +0.09(+1.10%) |
May 09, 2005 | 8.324 | 8.423 | 8.324 | 8.388 | 209,521 | +0.11(+1.39%) |
May 06, 2005 | 8.280 | 8.289 | 8.210 | 8.273 | 93,469 | +0.01(+0.12%) |
May 05, 2005 | 8.280 | 8.289 | 8.216 | 8.264 | 558,618 | +0.01(+0.08%) |
May 04, 2005 | 8.178 | 8.289 | 8.178 | 8.257 | 195,720 | +0.13(+1.57%) |
May 03, 2005 | 8.098 | 8.226 | 8.015 | 8.130 | 236,181 | +0.00(+0.04%) |
May 02, 2005 | 7.731 | 8.127 | 7.731 | 8.127 | 127,657 | +0.32(+4.04%) |
Apr 29, 2005 | 8.028 | 8.030 | 7.782 | 7.811 | 178,155 | -0.21(-2.58%) |
Apr 28, 2005 | 8.111 | 8.111 | 8.018 | 8.018 | 119,816 | -0.09(-1.14%) |
Apr 27, 2005 | 8.242 | 8.242 | 8.079 | 8.111 | 133,303 | -0.19(-2.30%) |
Apr 26, 2005 | 8.321 | 8.337 | 8.280 | 8.302 | 347,842 | -0.02(-0.23%) |
Apr 25, 2005 | 8.321 | 8.382 | 8.289 | 8.321 | 139,576 | +0.03(+0.38%) |
Apr 22, 2005 | 8.321 | 8.350 | 8.245 | 8.289 | 157,140 | +0.01(+0.08%) |
Apr 21, 2005 | 8.289 | 8.321 | 8.210 | 8.283 | 188,192 | -0.01(-0.08%) |
Apr 20, 2005 | 8.315 | 8.321 | 8.254 | 8.289 | 221,753 | -0.01(-0.08%) |
Apr 19, 2005 | 8.289 | 8.337 | 8.270 | 8.296 | 193,211 | +0.01(+0.12%) |
Apr 18, 2005 | 8.082 | 8.321 | 8.082 | 8.286 | 569,910 | +0.24(+2.93%) |
Apr 15, 2005 | 8.038 | 8.127 | 7.993 | 8.050 | 164,354 | +0.01(+0.12%) |
Apr 14, 2005 | 8.082 | 8.130 | 8.034 | 8.041 | 234,927 | -0.09(-1.10%) |
Apr 13, 2005 | 8.130 | 8.146 | 7.967 | 8.130 | 132,362 | +0.00(+0.04%) |
Apr 12, 2005 | 8.044 | 8.130 | 8.006 | 8.127 | 53,634 | +0.09(+1.15%) |
Apr 11, 2005 | 8.050 | 8.127 | 8.009 | 8.034 | 91,273 | -0.01(-0.16%) |
Apr 08, 2005 | 8.130 | 8.130 | 8.041 | 8.047 | 52,066 | -0.07(-0.83%) |
Apr 07, 2005 | 8.130 | 8.130 | 8.089 | 8.114 | 96,919 | -0.02(-0.20%) |
Apr 06, 2005 | 8.130 | 8.194 | 8.104 | 8.130 | 664,320 | +0.05(+0.59%) |
Apr 05, 2005 | 7.923 | 8.108 | 7.904 | 8.082 | 87,823 | +0.17(+2.09%) |
Apr 04, 2005 | 7.875 | 7.958 | 7.798 | 7.916 | 51,125 | +0.04(+0.53%) |
Apr 01, 2005 | 7.875 | 7.986 | 7.782 | 7.875 | 162,473 | -0.02(-0.20%) |
Mar 31, 2005 | 7.776 | 7.891 | 7.747 | 7.891 | 93,469 | +0.12(+1.52%) |
Mar 30, 2005 | 7.715 | 7.843 | 7.709 | 7.773 | 141,458 | +0.11(+1.37%) |
Mar 29, 2005 | 7.693 | 7.741 | 7.620 | 7.668 | 274,761 | -0.03(-0.33%) |
Mar 28, 2005 | 7.971 | 7.986 | 7.531 | 7.693 | 275,702 | -0.28(-3.48%) |
Mar 24, 2005 | 7.939 | 8.053 | 7.939 | 7.971 | 140,203 | +0.00(+0.04%) |
Mar 23, 2005 | 8.210 | 8.210 | 7.967 | 7.967 | 173,764 | -0.26(-3.21%) |
Mar 22, 2005 | 8.146 | 8.289 | 8.146 | 8.232 | 316,163 | +0.06(+0.70%) |
Mar 21, 2005 | 8.175 | 8.238 | 8.165 | 8.175 | 54,889 | -0.01(-0.16%) |
Mar 18, 2005 | 8.273 | 8.273 | 8.168 | 8.187 | 138,948 | -0.04(-0.47%) |
Mar 17, 2005 | 8.219 | 8.289 | 8.210 | 8.226 | 106,642 | +0.01(+0.08%) |
Mar 16, 2005 | 8.232 | 8.321 | 8.194 | 8.219 | 249,041 | -0.02(-0.19%) |
Mar 15, 2005 | 8.257 | 8.277 | 8.226 | 8.235 | 171,255 | -0.04(-0.46%) |
Mar 14, 2005 | 8.289 | 8.296 | 8.257 | 8.273 | 519,098 | -0.04(-0.50%) |
Mar 11, 2005 | 8.407 | 8.407 | 8.162 | 8.315 | 130,793 | -0.09(-1.10%) |
Mar 10, 2005 | 8.477 | 8.484 | 8.385 | 8.407 | 101,624 | -0.05(-0.60%) |
Mar 09, 2005 | 8.465 | 8.509 | 8.363 | 8.458 | 109,151 | -0.02(-0.19%) |
Mar 08, 2005 | 8.509 | 8.541 | 8.436 | 8.474 | 117,620 | -0.01(-0.15%) |
Mar 07, 2005 | 8.528 | 8.570 | 8.487 | 8.487 | 221,753 | -0.04(-0.41%) |
Mar 04, 2005 | 8.576 | 8.608 | 8.484 | 8.522 | 175,960 | -0.02(-0.26%) |
Mar 03, 2005 | 8.353 | 8.544 | 8.305 | 8.544 | 129,539 | +0.23(+2.80%) |
Mar 02, 2005 | 8.194 | 8.347 | 8.130 | 8.312 | 282,602 | +0.12(+1.44%) |