Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.607 | 8.655 | 8.555 | 8.655 | 4,320 | +0.06(+0.70%) |
May 27, 2005 | 8.655 | 8.655 | 8.595 | 8.595 | 15,859 | -0.05(-0.54%) |
May 26, 2005 | 8.373 | 8.655 | 8.373 | 8.642 | 35,206 | +0.28(+3.35%) |
May 25, 2005 | 8.051 | 8.361 | 7.971 | 8.361 | 62,001 | +0.31(+3.85%) |
May 24, 2005 | 8.051 | 8.051 | 8.051 | 8.051 | 3,248 | +0.00(+0.00%) |
May 23, 2005 | 8.007 | 8.051 | 7.919 | 8.051 | 41,370 | +0.06(+0.70%) |
May 20, 2005 | 8.011 | 8.011 | 7.995 | 7.995 | 1,146 | -0.02(-0.20%) |
May 19, 2005 | 7.850 | 8.011 | 7.794 | 8.011 | 9,475 | +0.26(+3.32%) |
May 18, 2005 | 7.750 | 7.754 | 7.750 | 7.754 | 1,146 | -0.08(-0.98%) |
May 17, 2005 | 7.649 | 7.846 | 7.649 | 7.830 | 45,318 | +0.09(+1.14%) |
May 16, 2005 | 7.609 | 7.741 | 7.367 | 7.741 | 3,557 | +0.09(+1.21%) |
May 13, 2005 | 7.246 | 7.838 | 7.126 | 7.649 | 29,963 | -0.12(-1.55%) |
May 12, 2005 | 7.649 | 7.911 | 7.649 | 7.770 | 16,318 | +0.09(+1.21%) |
May 11, 2005 | 7.669 | 7.927 | 7.536 | 7.677 | 16,415 | -0.01(-0.10%) |
May 10, 2005 | 7.588 | 7.850 | 7.588 | 7.685 | 43,054 | -0.12(-1.60%) |
May 09, 2005 | 7.649 | 7.983 | 7.568 | 7.810 | 27,738 | +0.02(+0.21%) |
May 06, 2005 | 7.512 | 7.794 | 7.512 | 7.794 | 2,675 | -0.06(-0.72%) |
May 05, 2005 | 7.850 | 7.850 | 7.850 | 7.850 | 955 | +0.08(+1.04%) |
May 04, 2005 | 7.770 | 7.770 | 7.770 | 7.770 | 1,242 | +0.02(+0.26%) |
May 03, 2005 | 7.750 | 7.750 | 7.246 | 7.750 | 116,248 | -0.17(-2.14%) |
May 02, 2005 | 7.931 | 7.931 | 7.919 | 7.919 | 1,633 | +0.01(+0.10%) |
Apr 29, 2005 | 7.886 | 7.911 | 7.886 | 7.911 | 382 | -0.14(-1.75%) |
Apr 28, 2005 | 8.051 | 8.051 | 8.051 | 8.051 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.051 | 8.051 | 8.051 | 8.051 | 1,337 | +0.00(+0.00%) |
Apr 26, 2005 | 7.407 | 8.051 | 7.407 | 8.051 | 6,401 | +0.00(+0.05%) |
Apr 25, 2005 | 7.890 | 8.051 | 7.689 | 8.047 | 10,731 | +0.18(+2.25%) |
Apr 22, 2005 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.870 | 7.870 | 7.870 | 7.870 | 749 | -0.08(-0.95%) |
Apr 20, 2005 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 7.955 | 8.031 | 7.609 | 7.946 | 5,971 | +0.13(+1.69%) |
Apr 18, 2005 | 7.741 | 7.814 | 7.741 | 7.814 | 955 | -0.16(-2.02%) |
Apr 15, 2005 | 8.051 | 8.112 | 7.701 | 7.975 | 17,577 | -0.15(-1.88%) |
Apr 14, 2005 | 8.051 | 8.128 | 7.460 | 8.128 | 30,196 | +0.22(+2.75%) |
Apr 13, 2005 | 8.108 | 8.124 | 7.846 | 7.911 | 1,337 | +0.14(+1.87%) |
Apr 12, 2005 | 7.750 | 7.927 | 7.750 | 7.766 | 1,641 | -0.01(-0.10%) |
Apr 11, 2005 | 8.132 | 8.132 | 7.774 | 7.774 | 11,856 | -0.10(-1.28%) |
Apr 08, 2005 | 8.131 | 8.132 | 7.874 | 7.874 | 2,933 | -0.28(-3.41%) |
Apr 07, 2005 | 8.152 | 8.152 | 8.043 | 8.152 | 5,071 | +0.21(+2.64%) |
Apr 06, 2005 | 7.870 | 8.103 | 7.870 | 7.943 | 7,415 | -0.21(-2.57%) |
Apr 05, 2005 | 8.152 | 8.152 | 8.152 | 8.152 | 238 | +0.40(+5.19%) |
Apr 04, 2005 | 7.750 | 7.750 | 7.750 | 7.750 | 4,073 | -0.08(-0.98%) |
Apr 01, 2005 | 7.850 | 8.011 | 7.826 | 7.826 | 1,553 | -0.05(-0.61%) |
Mar 31, 2005 | 7.874 | 7.874 | 7.874 | 7.874 | 248 | -0.14(-1.71%) |
Mar 30, 2005 | 8.011 | 8.011 | 8.011 | 8.011 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 8.144 | 8.144 | 7.983 | 8.011 | 2,866 | +0.12(+1.53%) |
Mar 28, 2005 | 7.991 | 7.991 | 7.854 | 7.890 | 1,939 | -0.09(-1.16%) |
Mar 24, 2005 | 7.951 | 7.983 | 7.951 | 7.983 | 470 | +0.10(+1.28%) |
Mar 23, 2005 | 7.810 | 8.188 | 7.810 | 7.882 | 17,923 | -0.27(-3.31%) |
Mar 22, 2005 | 7.995 | 8.188 | 7.850 | 8.152 | 23,926 | +0.10(+1.25%) |
Mar 21, 2005 | 7.890 | 8.188 | 7.850 | 8.051 | 7,241 | +0.17(+2.15%) |
Mar 18, 2005 | 8.204 | 8.208 | 7.882 | 7.882 | 6,361 | -0.27(-3.31%) |
Mar 17, 2005 | 8.092 | 8.152 | 8.092 | 8.152 | 4,014 | -0.00(-0.03%) |
Mar 16, 2005 | 8.140 | 8.180 | 8.092 | 8.155 | 5,877 | +0.01(+0.13%) |
Mar 15, 2005 | 8.152 | 8.152 | 8.144 | 8.144 | 3,517 | -0.01(-0.10%) |
Mar 14, 2005 | 8.092 | 8.152 | 8.092 | 8.152 | 3,789 | +0.06(+0.75%) |
Mar 11, 2005 | 8.092 | 8.092 | 8.092 | 8.092 | 1,381 | +0.00(+0.00%) |
Mar 10, 2005 | 8.060 | 8.132 | 8.060 | 8.092 | 2,464 | -0.18(-2.19%) |
Mar 09, 2005 | 8.176 | 8.272 | 8.059 | 8.272 | 8,560 | +0.09(+1.12%) |
Mar 08, 2005 | 8.253 | 8.257 | 8.181 | 8.181 | 2,675 | +0.00(+0.05%) |
Mar 07, 2005 | 8.555 | 8.555 | 8.172 | 8.176 | 12,154 | -0.03(-0.39%) |
Mar 04, 2005 | 8.072 | 8.208 | 8.072 | 8.208 | 5,885 | +0.12(+1.44%) |
Mar 03, 2005 | 8.092 | 8.116 | 8.051 | 8.092 | 23,193 | -0.08(-0.94%) |
Mar 02, 2005 | 8.051 | 8.253 | 8.051 | 8.168 | 4,929 | +0.03(+0.40%) |