Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.512 | 8.573 | 8.496 | 8.512 | 289,601 | +0.00(+0.00%) |
May 27, 2005 | 8.509 | 8.512 | 8.480 | 8.512 | 61,364 | +0.00(+0.04%) |
May 26, 2005 | 8.512 | 8.512 | 8.499 | 8.509 | 144,331 | +0.01(+0.08%) |
May 25, 2005 | 8.512 | 8.544 | 8.480 | 8.503 | 620,842 | +0.01(+0.08%) |
May 24, 2005 | 8.506 | 8.538 | 8.471 | 8.496 | 546,642 | +0.00(+0.04%) |
May 23, 2005 | 8.464 | 8.544 | 8.426 | 8.493 | 568,557 | +0.05(+0.61%) |
May 20, 2005 | 8.426 | 8.464 | 8.400 | 8.442 | 497,175 | +0.03(+0.38%) |
May 19, 2005 | 8.432 | 8.458 | 8.404 | 8.410 | 370,376 | -0.00(-0.04%) |
May 18, 2005 | 8.458 | 8.458 | 8.400 | 8.413 | 271,755 | -0.02(-0.19%) |
May 17, 2005 | 8.352 | 8.464 | 8.352 | 8.429 | 266,746 | +0.01(+0.15%) |
May 16, 2005 | 8.416 | 8.496 | 8.416 | 8.416 | 322,475 | +0.05(+0.57%) |
May 13, 2005 | 8.349 | 8.464 | 8.324 | 8.368 | 113,335 | +0.02(+0.27%) |
May 12, 2005 | 8.461 | 8.474 | 8.340 | 8.346 | 214,148 | -0.11(-1.36%) |
May 11, 2005 | 8.503 | 8.515 | 8.448 | 8.461 | 245,456 | -0.04(-0.41%) |
May 10, 2005 | 8.404 | 8.496 | 8.368 | 8.496 | 199,433 | +0.09(+1.10%) |
May 09, 2005 | 8.340 | 8.439 | 8.340 | 8.404 | 209,139 | +0.11(+1.39%) |
May 06, 2005 | 8.295 | 8.305 | 8.225 | 8.289 | 93,298 | +0.01(+0.12%) |
May 05, 2005 | 8.295 | 8.305 | 8.231 | 8.279 | 557,600 | +0.01(+0.08%) |
May 04, 2005 | 8.193 | 8.305 | 8.193 | 8.273 | 195,363 | +0.13(+1.57%) |
May 03, 2005 | 8.113 | 8.241 | 8.030 | 8.145 | 235,751 | +0.00(+0.04%) |
May 02, 2005 | 7.746 | 8.142 | 7.746 | 8.142 | 127,424 | +0.32(+4.04%) |
Apr 29, 2005 | 8.043 | 8.044 | 7.797 | 7.825 | 177,830 | -0.21(-2.58%) |
Apr 28, 2005 | 8.126 | 8.126 | 8.033 | 8.033 | 119,597 | -0.09(-1.14%) |
Apr 27, 2005 | 8.257 | 8.257 | 8.094 | 8.126 | 133,060 | -0.19(-2.30%) |
Apr 26, 2005 | 8.336 | 8.352 | 8.295 | 8.317 | 347,208 | -0.02(-0.23%) |
Apr 25, 2005 | 8.336 | 8.397 | 8.305 | 8.336 | 139,321 | +0.03(+0.38%) |
Apr 22, 2005 | 8.336 | 8.365 | 8.260 | 8.305 | 156,854 | +0.01(+0.08%) |
Apr 21, 2005 | 8.305 | 8.336 | 8.225 | 8.298 | 187,849 | -0.01(-0.08%) |
Apr 20, 2005 | 8.330 | 8.336 | 8.269 | 8.305 | 221,349 | -0.01(-0.08%) |
Apr 19, 2005 | 8.305 | 8.352 | 8.285 | 8.311 | 192,858 | +0.01(+0.12%) |
Apr 18, 2005 | 8.097 | 8.336 | 8.097 | 8.301 | 568,871 | +0.24(+2.93%) |
Apr 15, 2005 | 8.052 | 8.142 | 8.007 | 8.065 | 164,055 | +0.01(+0.12%) |
Apr 14, 2005 | 8.097 | 8.145 | 8.049 | 8.055 | 234,498 | -0.09(-1.10%) |
Apr 13, 2005 | 8.145 | 8.161 | 7.982 | 8.145 | 132,120 | +0.00(+0.04%) |
Apr 12, 2005 | 8.059 | 8.145 | 8.020 | 8.142 | 53,537 | +0.09(+1.15%) |
Apr 11, 2005 | 8.065 | 8.142 | 8.024 | 8.049 | 91,107 | -0.01(-0.16%) |
Apr 08, 2005 | 8.145 | 8.145 | 8.055 | 8.062 | 51,971 | -0.07(-0.83%) |
Apr 07, 2005 | 8.145 | 8.145 | 8.103 | 8.129 | 96,742 | -0.02(-0.20%) |
Apr 06, 2005 | 8.145 | 8.209 | 8.119 | 8.145 | 663,108 | +0.05(+0.59%) |
Apr 05, 2005 | 7.937 | 8.122 | 7.918 | 8.097 | 87,663 | +0.17(+2.09%) |
Apr 04, 2005 | 7.889 | 7.972 | 7.813 | 7.931 | 51,032 | +0.04(+0.53%) |
Apr 01, 2005 | 7.889 | 8.001 | 7.797 | 7.889 | 162,176 | -0.02(-0.20%) |
Mar 31, 2005 | 7.790 | 7.905 | 7.762 | 7.905 | 93,298 | +0.12(+1.52%) |
Mar 30, 2005 | 7.730 | 7.857 | 7.723 | 7.787 | 141,200 | +0.11(+1.37%) |
Mar 29, 2005 | 7.707 | 7.755 | 7.634 | 7.682 | 274,260 | -0.03(-0.33%) |
Mar 28, 2005 | 7.985 | 8.001 | 7.544 | 7.707 | 275,199 | -0.28(-3.48%) |
Mar 24, 2005 | 7.953 | 8.068 | 7.953 | 7.985 | 139,947 | +0.00(+0.04%) |
Mar 23, 2005 | 8.225 | 8.225 | 7.982 | 7.982 | 173,447 | -0.27(-3.21%) |
Mar 22, 2005 | 8.161 | 8.305 | 8.161 | 8.247 | 315,587 | +0.06(+0.70%) |
Mar 21, 2005 | 8.190 | 8.253 | 8.180 | 8.190 | 54,789 | -0.01(-0.16%) |
Mar 18, 2005 | 8.289 | 8.289 | 8.183 | 8.202 | 138,695 | -0.04(-0.47%) |
Mar 17, 2005 | 8.234 | 8.305 | 8.225 | 8.241 | 106,448 | +0.01(+0.08%) |
Mar 16, 2005 | 8.247 | 8.336 | 8.209 | 8.234 | 248,587 | -0.02(-0.19%) |
Mar 15, 2005 | 8.273 | 8.292 | 8.241 | 8.250 | 170,943 | -0.04(-0.46%) |
Mar 14, 2005 | 8.305 | 8.311 | 8.273 | 8.289 | 518,151 | -0.04(-0.50%) |
Mar 11, 2005 | 8.423 | 8.423 | 8.177 | 8.330 | 130,555 | -0.09(-1.10%) |
Mar 10, 2005 | 8.493 | 8.499 | 8.400 | 8.423 | 101,438 | -0.05(-0.60%) |
Mar 09, 2005 | 8.480 | 8.525 | 8.378 | 8.474 | 108,952 | -0.02(-0.19%) |
Mar 08, 2005 | 8.525 | 8.557 | 8.451 | 8.490 | 117,405 | -0.01(-0.15%) |
Mar 07, 2005 | 8.544 | 8.586 | 8.503 | 8.503 | 221,349 | -0.04(-0.41%) |
Mar 04, 2005 | 8.592 | 8.624 | 8.499 | 8.538 | 175,639 | -0.02(-0.26%) |
Mar 03, 2005 | 8.368 | 8.560 | 8.320 | 8.560 | 129,303 | +0.23(+2.80%) |
Mar 02, 2005 | 8.209 | 8.362 | 8.145 | 8.327 | 282,087 | +0.12(+1.44%) |