Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.200 | 8.371 | 8.200 | 8.251 | 25,395 | -0.02(-0.28%) |
May 27, 2005 | 8.251 | 8.376 | 8.234 | 8.274 | 22,149 | +0.01(+0.14%) |
May 26, 2005 | 8.200 | 8.280 | 8.200 | 8.262 | 880 | +0.06(+0.76%) |
May 25, 2005 | 8.245 | 8.336 | 8.149 | 8.200 | 4,273 | -0.05(-0.56%) |
May 24, 2005 | 8.359 | 8.359 | 8.245 | 8.246 | 2,460 | +0.01(+0.08%) |
May 23, 2005 | 8.274 | 8.288 | 8.240 | 8.240 | 2,108 | -0.01(-0.07%) |
May 20, 2005 | 8.308 | 8.308 | 8.183 | 8.245 | 2,284 | -0.03(-0.41%) |
May 19, 2005 | 8.302 | 8.331 | 8.251 | 8.280 | 5,175 | -0.05(-0.61%) |
May 18, 2005 | 8.308 | 8.342 | 8.189 | 8.331 | 22,669 | +0.02(+0.27%) |
May 17, 2005 | 8.120 | 8.359 | 8.058 | 8.308 | 19,908 | -0.03(-0.34%) |
May 16, 2005 | 7.824 | 8.405 | 7.824 | 8.336 | 52,069 | +0.60(+7.72%) |
May 13, 2005 | 8.058 | 8.109 | 7.733 | 7.739 | 5,992 | -0.38(-4.70%) |
May 12, 2005 | 7.824 | 8.120 | 7.585 | 8.120 | 33,700 | +0.37(+4.77%) |
May 11, 2005 | 7.796 | 7.858 | 7.557 | 7.750 | 11,737 | -0.14(-1.73%) |
May 10, 2005 | 8.075 | 8.075 | 7.802 | 7.887 | 14,740 | -0.23(-2.87%) |
May 09, 2005 | 7.898 | 8.160 | 7.898 | 8.120 | 22,305 | +0.10(+1.21%) |
May 06, 2005 | 8.109 | 8.223 | 7.893 | 8.024 | 21,161 | +0.01(+0.14%) |
May 05, 2005 | 7.967 | 8.120 | 7.876 | 8.012 | 21,513 | +0.08(+1.00%) |
May 04, 2005 | 7.819 | 8.012 | 7.711 | 7.932 | 13,199 | +0.20(+2.65%) |
May 03, 2005 | 7.910 | 7.972 | 7.728 | 7.728 | 16,381 | -0.17(-2.16%) |
May 02, 2005 | 8.143 | 8.228 | 7.841 | 7.898 | 26,592 | -0.19(-2.32%) |
Apr 29, 2005 | 8.137 | 8.280 | 7.927 | 8.086 | 58,949 | -0.17(-2.07%) |
Apr 28, 2005 | 8.149 | 8.257 | 8.137 | 8.257 | 16,752 | +0.09(+1.04%) |
Apr 27, 2005 | 8.240 | 8.251 | 8.171 | 8.171 | 10,368 | +0.01(+0.14%) |
Apr 26, 2005 | 8.359 | 8.359 | 8.126 | 8.160 | 17,330 | -0.31(-3.63%) |
Apr 25, 2005 | 8.456 | 8.484 | 8.365 | 8.467 | 24,701 | +0.20(+2.41%) |
Apr 22, 2005 | 7.602 | 8.274 | 7.568 | 8.268 | 64,552 | +0.60(+7.87%) |
Apr 21, 2005 | 7.676 | 7.682 | 7.549 | 7.665 | 36,132 | -0.01(-0.15%) |
Apr 20, 2005 | 7.602 | 7.790 | 7.426 | 7.676 | 48,829 | +0.01(+0.15%) |
Apr 19, 2005 | 7.671 | 7.745 | 7.500 | 7.665 | 35,654 | +0.31(+4.18%) |
Apr 18, 2005 | 7.312 | 7.494 | 7.272 | 7.358 | 175,109 | -0.04(-0.54%) |
Apr 15, 2005 | 7.392 | 7.580 | 7.312 | 7.398 | 21,142 | +0.08(+1.09%) |
Apr 14, 2005 | 7.403 | 7.511 | 7.124 | 7.318 | 27,572 | -0.16(-2.13%) |
Apr 13, 2005 | 7.699 | 7.699 | 7.477 | 7.477 | 10,508 | -0.11(-1.43%) |
Apr 12, 2005 | 7.398 | 7.608 | 7.398 | 7.585 | 10,540 | +0.09(+1.21%) |
Apr 11, 2005 | 7.500 | 7.500 | 7.415 | 7.494 | 11,111 | -0.10(-1.35%) |
Apr 08, 2005 | 7.767 | 7.767 | 7.494 | 7.597 | 8,171 | -0.06(-0.82%) |
Apr 07, 2005 | 7.699 | 7.779 | 7.659 | 7.659 | 3,163 | -0.06(-0.81%) |
Apr 06, 2005 | 7.762 | 7.824 | 7.585 | 7.722 | 15,374 | -0.02(-0.29%) |
Apr 05, 2005 | 7.517 | 7.745 | 7.517 | 7.745 | 1,086 | +0.07(+0.96%) |
Apr 04, 2005 | 7.506 | 7.671 | 7.489 | 7.671 | 1,419 | -0.01(-0.15%) |
Apr 01, 2005 | 7.836 | 7.836 | 7.460 | 7.682 | 23,043 | -0.07(-0.95%) |
Mar 31, 2005 | 7.676 | 7.813 | 7.608 | 7.756 | 35,283 | +0.00(+0.00%) |
Mar 30, 2005 | 7.597 | 7.887 | 7.597 | 7.756 | 17,253 | +0.17(+2.25%) |
Mar 29, 2005 | 7.688 | 7.722 | 7.528 | 7.585 | 2,989 | -0.03(-0.45%) |
Mar 28, 2005 | 7.540 | 7.654 | 7.540 | 7.619 | 8,575 | +0.06(+0.83%) |
Mar 24, 2005 | 7.625 | 7.682 | 7.523 | 7.557 | 4,895 | -0.13(-1.63%) |
Mar 23, 2005 | 7.454 | 7.683 | 7.415 | 7.682 | 9,721 | +0.15(+2.04%) |
Mar 22, 2005 | 7.392 | 7.568 | 7.386 | 7.528 | 15,420 | +0.09(+1.22%) |
Mar 21, 2005 | 7.864 | 7.961 | 7.386 | 7.437 | 14,185 | -0.28(-3.61%) |
Mar 18, 2005 | 7.904 | 7.904 | 7.659 | 7.716 | 49,203 | -0.01(-0.15%) |
Mar 17, 2005 | 7.676 | 7.728 | 7.602 | 7.728 | 25,708 | +0.05(+0.59%) |
Mar 16, 2005 | 7.602 | 7.785 | 7.602 | 7.682 | 14,153 | +0.02(+0.30%) |
Mar 15, 2005 | 7.910 | 7.910 | 7.591 | 7.659 | 14,427 | -0.08(-1.03%) |
Mar 14, 2005 | 7.756 | 7.773 | 7.682 | 7.739 | 27,876 | +0.14(+1.87%) |
Mar 11, 2005 | 7.762 | 7.961 | 7.534 | 7.597 | 12,948 | -0.23(-2.91%) |
Mar 10, 2005 | 7.682 | 7.824 | 7.682 | 7.824 | 34,273 | +0.16(+2.08%) |
Mar 09, 2005 | 7.790 | 7.790 | 7.654 | 7.665 | 11,710 | -0.11(-1.46%) |
Mar 08, 2005 | 7.870 | 7.870 | 7.745 | 7.779 | 12,721 | +0.06(+0.81%) |
Mar 07, 2005 | 7.881 | 7.932 | 7.705 | 7.716 | 18,415 | -0.17(-2.16%) |
Mar 04, 2005 | 8.018 | 8.069 | 7.836 | 7.887 | 12,274 | +0.06(+0.81%) |
Mar 03, 2005 | 7.699 | 7.881 | 7.591 | 7.824 | 45,901 | +0.13(+1.69%) |
Mar 02, 2005 | 7.494 | 7.761 | 7.494 | 7.693 | 11,684 | +0.09(+1.20%) |