Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.510 | 8.550 | 8.160 | 8.280 | 263,263 | -0.19(-2.24%) |
May 27, 2005 | 8.250 | 8.520 | 8.210 | 8.470 | 257,774 | +0.27(+3.29%) |
May 26, 2005 | 8.300 | 8.350 | 8.152 | 8.200 | 525,431 | -0.02(-0.24%) |
May 25, 2005 | 8.050 | 8.270 | 7.810 | 8.220 | 365,043 | +0.11(+1.36%) |
May 24, 2005 | 8.110 | 8.300 | 8.070 | 8.110 | 273,200 | -0.04(-0.49%) |
May 23, 2005 | 8.330 | 8.340 | 8.100 | 8.150 | 353,063 | -0.26(-3.09%) |
May 20, 2005 | 8.490 | 8.590 | 8.390 | 8.410 | 89,043 | -0.16(-1.87%) |
May 19, 2005 | 8.350 | 8.600 | 8.250 | 8.570 | 275,223 | +0.22(+2.63%) |
May 18, 2005 | 8.470 | 8.570 | 8.250 | 8.350 | 560,700 | -0.15(-1.76%) |
May 17, 2005 | 8.740 | 8.740 | 8.450 | 8.500 | 432,757 | -0.15(-1.73%) |
May 16, 2005 | 8.410 | 8.720 | 8.410 | 8.650 | 242,214 | +0.22(+2.61%) |
May 13, 2005 | 8.700 | 8.730 | 8.370 | 8.430 | 201,871 | -0.23(-2.66%) |
May 12, 2005 | 8.590 | 8.780 | 8.550 | 8.660 | 279,011 | +0.03(+0.35%) |
May 11, 2005 | 8.400 | 8.690 | 8.380 | 8.630 | 381,735 | +0.25(+2.98%) |
May 10, 2005 | 8.420 | 8.430 | 8.250 | 8.380 | 317,609 | -0.03(-0.36%) |
May 09, 2005 | 8.400 | 8.410 | 8.250 | 8.410 | 407,303 | +0.08(+0.96%) |
May 06, 2005 | 8.300 | 8.400 | 8.260 | 8.330 | 294,449 | +0.03(+0.36%) |
May 05, 2005 | 8.120 | 8.330 | 8.070 | 8.300 | 754,993 | +0.22(+2.72%) |
May 04, 2005 | 8.530 | 8.600 | 7.900 | 8.080 | 1,417,176 | -0.20(-2.42%) |
May 03, 2005 | 8.300 | 8.380 | 8.200 | 8.280 | 526,141 | -0.04(-0.48%) |
May 02, 2005 | 7.980 | 8.340 | 7.960 | 8.320 | 515,577 | +0.36(+4.52%) |
Apr 29, 2005 | 7.810 | 8.190 | 7.660 | 7.960 | 389,637 | +0.13(+1.66%) |
Apr 28, 2005 | 7.990 | 8.030 | 7.800 | 7.830 | 202,249 | -0.15(-1.88%) |
Apr 27, 2005 | 7.850 | 8.100 | 7.520 | 7.980 | 485,599 | +0.13(+1.66%) |
Apr 26, 2005 | 7.490 | 7.920 | 7.400 | 7.850 | 333,465 | +0.35(+4.67%) |
Apr 25, 2005 | 7.500 | 7.670 | 7.450 | 7.500 | 213,044 | -0.04(-0.53%) |
Apr 22, 2005 | 7.690 | 7.740 | 7.340 | 7.540 | 289,454 | -0.21(-2.71%) |
Apr 21, 2005 | 7.340 | 7.750 | 7.340 | 7.750 | 205,045 | +0.50(+6.90%) |
Apr 20, 2005 | 7.510 | 7.540 | 7.250 | 7.250 | 180,546 | -0.25(-3.33%) |
Apr 19, 2005 | 6.970 | 7.540 | 6.970 | 7.500 | 364,097 | +0.45(+6.38%) |
Apr 18, 2005 | 7.100 | 7.350 | 6.910 | 7.050 | 276,017 | -0.08(-1.12%) |
Apr 15, 2005 | 7.160 | 7.470 | 7.120 | 7.130 | 324,909 | +0.02(+0.28%) |
Apr 14, 2005 | 7.610 | 7.690 | 7.080 | 7.110 | 733,021 | -0.50(-6.57%) |
Apr 13, 2005 | 8.000 | 8.020 | 7.590 | 7.610 | 278,731 | -0.35(-4.40%) |
Apr 12, 2005 | 7.970 | 8.040 | 7.650 | 7.960 | 330,745 | -0.01(-0.13%) |
Apr 11, 2005 | 7.920 | 8.060 | 7.910 | 7.970 | 315,040 | +0.03(+0.38%) |
Apr 08, 2005 | 8.080 | 8.100 | 7.880 | 7.940 | 364,264 | -0.03(-0.38%) |
Apr 07, 2005 | 7.930 | 8.010 | 7.640 | 7.970 | 389,830 | +0.10(+1.27%) |
Apr 06, 2005 | 7.540 | 7.920 | 7.500 | 7.870 | 775,133 | +0.34(+4.52%) |
Apr 05, 2005 | 7.310 | 7.630 | 7.300 | 7.530 | 303,422 | +0.18(+2.45%) |
Apr 04, 2005 | 7.470 | 7.490 | 7.330 | 7.350 | 254,016 | -0.05(-0.68%) |
Apr 01, 2005 | 7.310 | 7.530 | 7.310 | 7.400 | 461,288 | +0.04(+0.54%) |
Mar 31, 2005 | 7.260 | 7.400 | 7.200 | 7.360 | 322,367 | +0.07(+0.89%) |
Mar 30, 2005 | 7.310 | 7.450 | 7.060 | 7.295 | 393,155 | +0.01(+0.21%) |
Mar 29, 2005 | 7.150 | 7.310 | 7.010 | 7.280 | 754,879 | +0.46(+6.74%) |
Mar 28, 2005 | 6.950 | 7.030 | 6.700 | 6.820 | 151,865 | -0.17(-2.43%) |
Mar 24, 2005 | 6.930 | 7.090 | 6.880 | 6.990 | 266,131 | +0.11(+1.60%) |
Mar 23, 2005 | 6.700 | 6.900 | 6.700 | 6.880 | 161,891 | +0.15(+2.23%) |
Mar 22, 2005 | 6.740 | 6.850 | 6.650 | 6.730 | 203,107 | -0.01(-0.15%) |
Mar 21, 2005 | 6.500 | 6.740 | 6.500 | 6.740 | 133,426 | +0.22(+3.37%) |
Mar 18, 2005 | 6.450 | 6.620 | 6.400 | 6.520 | 289,713 | +0.01(+0.15%) |
Mar 17, 2005 | 6.400 | 6.650 | 6.260 | 6.510 | 192,175 | +0.11(+1.72%) |
Mar 16, 2005 | 6.420 | 6.510 | 6.310 | 6.400 | 658,990 | -0.11(-1.69%) |
Mar 15, 2005 | 6.420 | 6.670 | 6.420 | 6.510 | 168,109 | +0.09(+1.40%) |
Mar 14, 2005 | 6.390 | 6.500 | 6.320 | 6.420 | 111,224 | +0.01(+0.16%) |
Mar 11, 2005 | 6.500 | 6.510 | 6.350 | 6.410 | 125,155 | -0.08(-1.23%) |
Mar 10, 2005 | 6.660 | 6.840 | 6.350 | 6.490 | 290,523 | -0.22(-3.28%) |
Mar 09, 2005 | 7.030 | 7.090 | 6.710 | 6.710 | 421,724 | -0.32(-4.55%) |
Mar 08, 2005 | 7.000 | 7.120 | 7.000 | 7.030 | 170,913 | +0.04(+0.57%) |
Mar 07, 2005 | 7.050 | 7.117 | 6.910 | 6.990 | 220,970 | -0.04(-0.57%) |
Mar 04, 2005 | 7.050 | 7.050 | 6.910 | 7.030 | 271,889 | +0.08(+1.15%) |
Mar 03, 2005 | 7.010 | 7.020 | 6.800 | 6.950 | 233,159 | -0.04(-0.57%) |
Mar 02, 2005 | 6.990 | 7.070 | 6.910 | 6.990 | 267,893 | -0.06(-0.85%) |