Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.540 | 7.607 | 7.417 | 7.602 | 445,602 | +0.06(+0.76%) |
May 27, 2005 | 7.440 | 7.593 | 7.438 | 7.545 | 256,508 | +0.10(+1.41%) |
May 26, 2005 | 7.326 | 7.455 | 7.207 | 7.440 | 479,572 | +0.17(+2.39%) |
May 25, 2005 | 7.184 | 7.317 | 7.096 | 7.267 | 417,312 | +0.06(+0.82%) |
May 24, 2005 | 7.236 | 7.267 | 7.100 | 7.207 | 204,344 | -0.00(-0.07%) |
May 23, 2005 | 7.084 | 7.245 | 7.036 | 7.212 | 496,399 | +0.13(+1.81%) |
May 20, 2005 | 7.226 | 7.226 | 7.055 | 7.084 | 370,617 | -0.14(-1.97%) |
May 19, 2005 | 7.041 | 7.269 | 6.989 | 7.226 | 479,782 | +0.19(+2.63%) |
May 18, 2005 | 7.051 | 7.155 | 6.934 | 7.041 | 576,118 | +0.04(+0.54%) |
May 17, 2005 | 6.799 | 7.039 | 6.784 | 7.003 | 848,506 | +0.21(+3.08%) |
May 16, 2005 | 6.989 | 7.060 | 6.663 | 6.794 | 907,401 | -0.18(-2.62%) |
May 13, 2005 | 6.846 | 7.022 | 6.780 | 6.977 | 1,298,631 | +0.19(+2.80%) |
May 12, 2005 | 7.091 | 7.091 | 6.758 | 6.787 | 617,870 | -0.30(-4.29%) |
May 11, 2005 | 7.138 | 7.138 | 7.017 | 7.091 | 618,816 | -0.05(-0.67%) |
May 10, 2005 | 7.352 | 7.355 | 7.119 | 7.138 | 382,080 | -0.23(-3.13%) |
May 09, 2005 | 7.281 | 7.393 | 7.281 | 7.369 | 253,563 | +0.02(+0.24%) |
May 06, 2005 | 7.469 | 7.519 | 7.241 | 7.351 | 629,649 | -0.12(-1.55%) |
May 05, 2005 | 7.336 | 7.521 | 7.276 | 7.467 | 654,258 | +0.25(+3.46%) |
May 04, 2005 | 7.607 | 7.607 | 6.984 | 7.217 | 1,750,965 | -0.14(-1.91%) |
May 03, 2005 | 7.666 | 7.692 | 7.338 | 7.357 | 775,308 | -0.37(-4.77%) |
May 02, 2005 | 7.545 | 7.783 | 7.526 | 7.726 | 372,089 | +0.18(+2.39%) |
Apr 29, 2005 | 7.619 | 7.688 | 7.440 | 7.545 | 409,740 | +0.01(+0.13%) |
Apr 28, 2005 | 7.844 | 7.847 | 7.379 | 7.535 | 794,134 | -0.37(-4.66%) |
Apr 27, 2005 | 7.963 | 8.044 | 7.849 | 7.904 | 921,915 | -0.08(-0.98%) |
Apr 26, 2005 | 8.241 | 8.253 | 7.982 | 7.982 | 412,158 | -0.26(-3.14%) |
Apr 25, 2005 | 8.023 | 8.299 | 8.011 | 8.241 | 554,768 | +0.28(+3.49%) |
Apr 22, 2005 | 8.011 | 8.099 | 7.835 | 7.963 | 343,378 | -0.05(-0.59%) |
Apr 21, 2005 | 7.768 | 8.018 | 7.707 | 8.011 | 570,859 | +0.29(+3.76%) |
Apr 20, 2005 | 7.792 | 7.925 | 7.680 | 7.721 | 632,278 | -0.05(-0.67%) |
Apr 19, 2005 | 7.692 | 7.854 | 7.692 | 7.773 | 641,428 | +0.14(+1.84%) |
Apr 18, 2005 | 7.626 | 7.678 | 7.300 | 7.633 | 1,198,089 | +0.23(+3.15%) |
Apr 15, 2005 | 7.714 | 7.714 | 7.274 | 7.400 | 1,126,574 | -0.31(-4.07%) |
Apr 14, 2005 | 7.711 | 7.842 | 7.645 | 7.714 | 772,048 | +0.03(+0.37%) |
Apr 13, 2005 | 8.073 | 8.073 | 7.638 | 7.685 | 1,349,113 | -0.39(-4.77%) |
Apr 12, 2005 | 8.161 | 8.225 | 7.909 | 8.070 | 609,877 | -0.09(-1.05%) |
Apr 11, 2005 | 8.213 | 8.265 | 8.087 | 8.156 | 563,392 | -0.06(-0.69%) |
Apr 08, 2005 | 8.463 | 8.527 | 8.199 | 8.213 | 392,912 | -0.26(-3.09%) |
Apr 07, 2005 | 8.527 | 8.574 | 8.363 | 8.474 | 418,679 | -0.00(-0.06%) |
Apr 06, 2005 | 8.439 | 8.524 | 8.405 | 8.479 | 433,718 | +0.05(+0.65%) |
Apr 05, 2005 | 8.470 | 8.548 | 8.358 | 8.425 | 394,805 | -0.05(-0.53%) |
Apr 04, 2005 | 8.627 | 8.707 | 8.401 | 8.470 | 577,695 | -0.06(-0.72%) |
Apr 01, 2005 | 8.439 | 8.550 | 8.417 | 8.531 | 565,811 | +0.16(+1.87%) |
Mar 31, 2005 | 8.189 | 8.379 | 8.182 | 8.375 | 958,724 | +0.26(+3.25%) |
Mar 30, 2005 | 8.165 | 8.225 | 8.009 | 8.111 | 878,585 | -0.02(-0.23%) |
Mar 29, 2005 | 8.384 | 8.486 | 8.113 | 8.130 | 436,873 | -0.25(-2.98%) |
Mar 28, 2005 | 8.379 | 8.463 | 8.303 | 8.379 | 521,219 | +0.00(+0.00%) |
Mar 24, 2005 | 8.534 | 8.707 | 8.320 | 8.379 | 1,291,585 | +0.25(+3.07%) |
Mar 23, 2005 | 8.344 | 8.344 | 7.940 | 8.130 | 743,547 | -0.19(-2.29%) |
Mar 22, 2005 | 8.427 | 8.543 | 8.289 | 8.320 | 369,985 | -0.10(-1.21%) |
Mar 21, 2005 | 8.558 | 8.636 | 8.415 | 8.422 | 375,454 | -0.14(-1.58%) |
Mar 18, 2005 | 8.322 | 8.641 | 8.322 | 8.558 | 875,850 | +0.24(+2.89%) |
Mar 17, 2005 | 8.085 | 8.320 | 8.037 | 8.318 | 684,442 | +0.29(+3.64%) |
Mar 16, 2005 | 7.928 | 8.189 | 7.842 | 8.025 | 608,405 | +0.04(+0.48%) |
Mar 15, 2005 | 8.035 | 8.211 | 7.961 | 7.987 | 434,770 | +0.01(+0.15%) |
Mar 14, 2005 | 8.061 | 8.099 | 7.887 | 7.975 | 584,531 | -0.06(-0.77%) |
Mar 11, 2005 | 7.797 | 8.077 | 7.780 | 8.037 | 530,159 | +0.25(+3.27%) |
Mar 10, 2005 | 7.970 | 7.970 | 7.635 | 7.783 | 1,016,146 | -0.24(-2.94%) |
Mar 09, 2005 | 8.151 | 8.237 | 8.001 | 8.018 | 625,337 | -0.12(-1.52%) |
Mar 08, 2005 | 8.201 | 8.325 | 8.130 | 8.142 | 347,795 | -0.05(-0.61%) |
Mar 07, 2005 | 8.353 | 8.356 | 8.151 | 8.192 | 476,522 | -0.17(-2.07%) |
Mar 04, 2005 | 8.277 | 8.427 | 8.180 | 8.365 | 735,134 | +0.15(+1.79%) |
Mar 03, 2005 | 7.975 | 8.318 | 7.975 | 8.218 | 653,312 | +0.30(+3.81%) |
Mar 02, 2005 | 7.792 | 7.963 | 7.790 | 7.916 | 776,781 | +0.12(+1.56%) |