Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.213 | 8.384 | 8.213 | 8.264 | 25,354 | -0.02(-0.28%) |
May 27, 2005 | 8.264 | 8.390 | 8.247 | 8.287 | 22,113 | +0.01(+0.14%) |
May 26, 2005 | 8.213 | 8.293 | 8.213 | 8.276 | 879 | +0.06(+0.76%) |
May 25, 2005 | 8.259 | 8.350 | 8.162 | 8.213 | 4,266 | -0.05(-0.56%) |
May 24, 2005 | 8.373 | 8.373 | 8.259 | 8.259 | 2,456 | +0.01(+0.08%) |
May 23, 2005 | 8.287 | 8.301 | 8.253 | 8.253 | 2,105 | -0.01(-0.07%) |
May 20, 2005 | 8.321 | 8.321 | 8.196 | 8.259 | 2,280 | -0.03(-0.41%) |
May 19, 2005 | 8.316 | 8.344 | 8.264 | 8.293 | 5,166 | -0.05(-0.61%) |
May 18, 2005 | 8.321 | 8.356 | 8.202 | 8.344 | 22,632 | +0.02(+0.27%) |
May 17, 2005 | 8.133 | 8.373 | 8.071 | 8.321 | 19,876 | -0.03(-0.34%) |
May 16, 2005 | 7.837 | 8.418 | 7.837 | 8.350 | 51,985 | +0.60(+7.72%) |
May 13, 2005 | 8.071 | 8.122 | 7.746 | 7.752 | 5,982 | -0.38(-4.70%) |
May 12, 2005 | 7.837 | 8.133 | 7.598 | 8.133 | 33,645 | +0.37(+4.77%) |
May 11, 2005 | 7.809 | 7.871 | 7.569 | 7.763 | 11,718 | -0.14(-1.73%) |
May 10, 2005 | 8.088 | 8.088 | 7.814 | 7.900 | 14,716 | -0.23(-2.87%) |
May 09, 2005 | 7.911 | 8.173 | 7.911 | 8.133 | 22,269 | +0.10(+1.21%) |
May 06, 2005 | 8.122 | 8.236 | 7.905 | 8.037 | 21,127 | +0.01(+0.14%) |
May 05, 2005 | 7.980 | 8.133 | 7.888 | 8.025 | 21,478 | +0.08(+1.00%) |
May 04, 2005 | 7.831 | 8.025 | 7.723 | 7.945 | 13,178 | +0.21(+2.65%) |
May 03, 2005 | 7.923 | 7.985 | 7.740 | 7.740 | 16,355 | -0.17(-2.16%) |
May 02, 2005 | 8.156 | 8.242 | 7.854 | 7.911 | 26,549 | -0.19(-2.32%) |
Apr 29, 2005 | 8.150 | 8.293 | 7.940 | 8.099 | 58,854 | -0.17(-2.07%) |
Apr 28, 2005 | 8.162 | 8.270 | 8.150 | 8.270 | 16,725 | +0.09(+1.04%) |
Apr 27, 2005 | 8.253 | 8.264 | 8.185 | 8.185 | 10,351 | +0.01(+0.14%) |
Apr 26, 2005 | 8.373 | 8.373 | 8.139 | 8.173 | 17,302 | -0.31(-3.63%) |
Apr 25, 2005 | 8.470 | 8.498 | 8.378 | 8.481 | 24,661 | +0.20(+2.41%) |
Apr 22, 2005 | 7.615 | 8.287 | 7.581 | 8.282 | 64,447 | +0.60(+7.87%) |
Apr 21, 2005 | 7.689 | 7.695 | 7.561 | 7.677 | 36,074 | -0.01(-0.15%) |
Apr 20, 2005 | 7.615 | 7.803 | 7.438 | 7.689 | 48,750 | +0.01(+0.15%) |
Apr 19, 2005 | 7.683 | 7.757 | 7.512 | 7.677 | 35,596 | +0.31(+4.18%) |
Apr 18, 2005 | 7.324 | 7.506 | 7.284 | 7.370 | 174,826 | -0.04(-0.54%) |
Apr 15, 2005 | 7.404 | 7.592 | 7.324 | 7.410 | 21,108 | +0.08(+1.09%) |
Apr 14, 2005 | 7.415 | 7.524 | 7.136 | 7.330 | 27,528 | -0.16(-2.13%) |
Apr 13, 2005 | 7.712 | 7.712 | 7.489 | 7.489 | 10,491 | -0.11(-1.43%) |
Apr 12, 2005 | 7.410 | 7.620 | 7.410 | 7.598 | 10,523 | +0.09(+1.21%) |
Apr 11, 2005 | 7.512 | 7.512 | 7.427 | 7.506 | 11,093 | -0.10(-1.35%) |
Apr 08, 2005 | 7.780 | 7.780 | 7.506 | 7.609 | 8,158 | -0.06(-0.82%) |
Apr 07, 2005 | 7.712 | 7.792 | 7.672 | 7.672 | 3,158 | -0.06(-0.81%) |
Apr 06, 2005 | 7.774 | 7.837 | 7.598 | 7.734 | 15,350 | -0.02(-0.29%) |
Apr 05, 2005 | 7.529 | 7.757 | 7.529 | 7.757 | 1,084 | +0.07(+0.96%) |
Apr 04, 2005 | 7.518 | 7.683 | 7.501 | 7.683 | 1,417 | -0.01(-0.15%) |
Apr 01, 2005 | 7.848 | 7.848 | 7.472 | 7.695 | 23,006 | -0.07(-0.95%) |
Mar 31, 2005 | 7.689 | 7.826 | 7.620 | 7.769 | 35,226 | +0.00(+0.00%) |
Mar 30, 2005 | 7.609 | 7.900 | 7.609 | 7.769 | 17,225 | +0.17(+2.25%) |
Mar 29, 2005 | 7.700 | 7.734 | 7.541 | 7.598 | 2,984 | -0.03(-0.45%) |
Mar 28, 2005 | 7.552 | 7.666 | 7.552 | 7.632 | 8,561 | +0.06(+0.83%) |
Mar 24, 2005 | 7.638 | 7.695 | 7.535 | 7.569 | 4,888 | -0.13(-1.63%) |
Mar 23, 2005 | 7.467 | 7.695 | 7.427 | 7.695 | 9,705 | +0.15(+2.04%) |
Mar 22, 2005 | 7.404 | 7.581 | 7.398 | 7.541 | 15,395 | +0.09(+1.22%) |
Mar 21, 2005 | 7.877 | 7.974 | 7.398 | 7.449 | 14,162 | -0.28(-3.61%) |
Mar 18, 2005 | 7.917 | 7.917 | 7.672 | 7.729 | 49,124 | -0.01(-0.15%) |
Mar 17, 2005 | 7.689 | 7.740 | 7.615 | 7.740 | 25,666 | +0.05(+0.59%) |
Mar 16, 2005 | 7.615 | 7.797 | 7.615 | 7.695 | 14,130 | +0.02(+0.30%) |
Mar 15, 2005 | 7.923 | 7.923 | 7.603 | 7.672 | 14,404 | -0.08(-1.03%) |
Mar 14, 2005 | 7.769 | 7.786 | 7.695 | 7.752 | 27,831 | +0.14(+1.87%) |
Mar 11, 2005 | 7.774 | 7.974 | 7.546 | 7.609 | 12,927 | -0.23(-2.91%) |
Mar 10, 2005 | 7.695 | 7.837 | 7.695 | 7.837 | 34,217 | +0.16(+2.08%) |
Mar 09, 2005 | 7.803 | 7.803 | 7.666 | 7.677 | 11,691 | -0.11(-1.46%) |
Mar 08, 2005 | 7.883 | 7.883 | 7.757 | 7.791 | 12,700 | +0.06(+0.81%) |
Mar 07, 2005 | 7.894 | 7.945 | 7.717 | 7.729 | 18,385 | -0.17(-2.16%) |
Mar 04, 2005 | 8.031 | 8.082 | 7.848 | 7.900 | 12,255 | +0.06(+0.81%) |
Mar 03, 2005 | 7.712 | 7.894 | 7.603 | 7.836 | 45,827 | +0.13(+1.69%) |
Mar 02, 2005 | 7.506 | 7.774 | 7.506 | 7.706 | 11,665 | +0.09(+1.20%) |