Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.225 | 8.338 | 8.072 | 8.338 | 377,102 | +0.04(+0.45%) |
May 27, 2005 | 8.410 | 8.420 | 8.205 | 8.300 | 223,846 | -0.07(-0.84%) |
May 26, 2005 | 8.412 | 8.428 | 8.265 | 8.370 | 331,914 | +0.04(+0.54%) |
May 25, 2005 | 8.575 | 8.578 | 8.240 | 8.325 | 322,406 | -0.25(-2.94%) |
May 24, 2005 | 8.570 | 8.615 | 8.500 | 8.578 | 235,200 | -0.11(-1.24%) |
May 23, 2005 | 8.633 | 8.773 | 8.565 | 8.685 | 376,158 | +0.10(+1.16%) |
May 20, 2005 | 8.633 | 8.633 | 8.488 | 8.585 | 297,876 | -0.02(-0.29%) |
May 19, 2005 | 8.460 | 8.648 | 8.316 | 8.610 | 497,020 | +0.19(+2.23%) |
May 18, 2005 | 8.117 | 8.477 | 8.117 | 8.422 | 480,600 | +0.28(+3.44%) |
May 17, 2005 | 8.000 | 8.185 | 7.933 | 8.143 | 520,192 | +0.04(+0.52%) |
May 16, 2005 | 8.075 | 8.230 | 8.000 | 8.100 | 453,884 | -0.02(-0.22%) |
May 13, 2005 | 8.130 | 8.238 | 7.975 | 8.117 | 345,062 | -0.06(-0.73%) |
May 12, 2005 | 8.188 | 8.357 | 8.092 | 8.178 | 267,316 | -0.04(-0.49%) |
May 11, 2005 | 8.363 | 8.430 | 8.125 | 8.217 | 343,422 | -0.05(-0.63%) |
May 10, 2005 | 8.550 | 8.550 | 8.235 | 8.270 | 449,590 | -0.29(-3.36%) |
May 09, 2005 | 8.650 | 8.690 | 8.410 | 8.557 | 353,528 | -0.07(-0.75%) |
May 06, 2005 | 8.568 | 8.655 | 8.530 | 8.623 | 191,258 | +0.11(+1.32%) |
May 05, 2005 | 8.505 | 8.535 | 8.328 | 8.510 | 398,002 | -0.05(-0.61%) |
May 04, 2005 | 8.185 | 8.607 | 8.170 | 8.562 | 602,406 | +0.36(+4.36%) |
May 03, 2005 | 7.793 | 8.262 | 7.775 | 8.205 | 741,790 | +0.48(+6.21%) |
May 02, 2005 | 7.572 | 7.750 | 7.532 | 7.725 | 895,124 | +0.11(+1.51%) |
Apr 29, 2005 | 7.497 | 7.610 | 7.250 | 7.610 | 1,440,770 | +0.41(+5.69%) |
Apr 28, 2005 | 7.728 | 7.750 | 7.072 | 7.200 | 1,731,352 | -0.60(-7.66%) |
Apr 27, 2005 | 7.918 | 7.918 | 7.772 | 7.798 | 482,352 | -0.16(-2.01%) |
Apr 26, 2005 | 8.057 | 8.213 | 7.912 | 7.957 | 273,664 | -0.13(-1.64%) |
Apr 25, 2005 | 8.095 | 8.178 | 7.990 | 8.090 | 215,640 | +0.06(+0.81%) |
Apr 22, 2005 | 8.280 | 8.280 | 7.923 | 8.025 | 263,528 | -0.21(-2.61%) |
Apr 21, 2005 | 8.075 | 8.295 | 7.987 | 8.240 | 358,390 | +0.24(+2.97%) |
Apr 20, 2005 | 8.248 | 8.295 | 8.002 | 8.002 | 349,536 | -0.24(-2.85%) |
Apr 19, 2005 | 8.115 | 8.238 | 8.020 | 8.238 | 463,086 | +0.14(+1.76%) |
Apr 18, 2005 | 7.938 | 8.158 | 7.935 | 8.095 | 429,282 | +0.10(+1.22%) |
Apr 15, 2005 | 8.352 | 8.375 | 7.772 | 7.997 | 1,023,716 | -0.41(-4.90%) |
Apr 14, 2005 | 8.797 | 8.797 | 8.408 | 8.410 | 321,524 | -0.42(-4.76%) |
Apr 13, 2005 | 8.947 | 9.245 | 8.758 | 8.830 | 459,526 | -0.07(-0.84%) |
Apr 12, 2005 | 8.610 | 8.938 | 8.553 | 8.905 | 395,830 | +0.25(+2.95%) |
Apr 11, 2005 | 8.750 | 8.780 | 8.625 | 8.650 | 231,276 | -0.07(-0.77%) |
Apr 08, 2005 | 8.850 | 8.850 | 8.710 | 8.717 | 249,192 | -0.10(-1.11%) |
Apr 07, 2005 | 8.865 | 8.945 | 8.748 | 8.815 | 248,194 | -0.09(-0.96%) |
Apr 06, 2005 | 9.010 | 9.063 | 8.877 | 8.900 | 397,694 | -0.05(-0.59%) |
Apr 05, 2005 | 9.075 | 9.107 | 8.928 | 8.953 | 373,156 | -0.05(-0.56%) |
Apr 04, 2005 | 8.773 | 9.072 | 8.750 | 9.002 | 391,202 | +0.18(+2.04%) |
Apr 01, 2005 | 8.562 | 8.945 | 8.562 | 8.822 | 559,866 | +0.27(+3.16%) |
Mar 31, 2005 | 8.550 | 8.562 | 8.350 | 8.553 | 452,920 | +0.05(+0.59%) |
Mar 30, 2005 | 8.387 | 8.527 | 8.377 | 8.502 | 413,930 | +0.09(+1.10%) |
Mar 29, 2005 | 8.703 | 8.720 | 8.383 | 8.410 | 289,362 | -0.26(-3.00%) |
Mar 28, 2005 | 8.750 | 8.775 | 8.602 | 8.670 | 569,780 | -0.02(-0.23%) |
Mar 24, 2005 | 8.725 | 8.827 | 8.675 | 8.690 | 304,840 | -0.01(-0.14%) |
Mar 23, 2005 | 8.957 | 8.957 | 8.688 | 8.703 | 203,404 | -0.20(-2.25%) |
Mar 22, 2005 | 8.825 | 9.225 | 8.783 | 8.902 | 539,214 | +0.12(+1.37%) |
Mar 21, 2005 | 8.777 | 8.800 | 8.592 | 8.783 | 326,032 | +0.03(+0.37%) |
Mar 18, 2005 | 8.963 | 8.967 | 8.637 | 8.750 | 576,564 | -0.13(-1.44%) |
Mar 17, 2005 | 8.887 | 8.990 | 8.760 | 8.877 | 321,972 | +0.04(+0.51%) |
Mar 16, 2005 | 8.805 | 9.012 | 8.780 | 8.832 | 465,352 | -0.07(-0.79%) |
Mar 15, 2005 | 8.825 | 9.060 | 8.825 | 8.902 | 458,312 | +0.14(+1.57%) |
Mar 14, 2005 | 8.668 | 8.803 | 8.630 | 8.765 | 234,948 | +0.04(+0.49%) |
Mar 11, 2005 | 8.502 | 8.828 | 8.438 | 8.723 | 396,736 | +0.21(+2.50%) |
Mar 10, 2005 | 8.812 | 8.873 | 8.455 | 8.510 | 545,876 | -0.34(-3.79%) |
Mar 09, 2005 | 8.918 | 9.000 | 8.668 | 8.845 | 480,342 | -0.05(-0.62%) |
Mar 08, 2005 | 8.898 | 9.040 | 8.777 | 8.900 | 533,776 | +0.03(+0.34%) |
Mar 07, 2005 | 8.902 | 8.985 | 8.787 | 8.870 | 634,060 | -0.05(-0.59%) |
Mar 04, 2005 | 8.875 | 9.037 | 8.710 | 8.922 | 475,944 | +0.18(+2.12%) |
Mar 03, 2005 | 8.880 | 8.965 | 8.592 | 8.738 | 327,726 | -0.14(-1.58%) |
Mar 02, 2005 | 9.037 | 9.045 | 8.775 | 8.877 | 387,664 | -0.09(-1.00%) |