Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.568 | 8.568 | 8.371 | 8.455 | 43,641 | -0.07(-0.86%) |
May 27, 2005 | 8.506 | 8.562 | 8.455 | 8.528 | 83,380 | +0.04(+0.46%) |
May 26, 2005 | 8.512 | 8.540 | 8.472 | 8.489 | 80,542 | +0.03(+0.33%) |
May 25, 2005 | 8.466 | 8.557 | 8.427 | 8.461 | 59,076 | -0.03(-0.33%) |
May 24, 2005 | 8.528 | 8.585 | 8.410 | 8.489 | 285,269 | -0.10(-1.12%) |
May 23, 2005 | 8.450 | 8.703 | 8.410 | 8.585 | 128,087 | +0.14(+1.60%) |
May 20, 2005 | 8.314 | 8.461 | 8.286 | 8.450 | 83,558 | +0.16(+1.90%) |
May 19, 2005 | 8.258 | 8.314 | 8.258 | 8.292 | 145,650 | +0.06(+0.75%) |
May 18, 2005 | 8.185 | 8.314 | 8.173 | 8.230 | 208,097 | +0.07(+0.90%) |
May 17, 2005 | 8.314 | 8.314 | 8.100 | 8.156 | 266,109 | -0.05(-0.62%) |
May 16, 2005 | 8.072 | 8.286 | 7.779 | 8.207 | 148,843 | +0.14(+1.68%) |
May 13, 2005 | 8.173 | 8.173 | 8.004 | 8.072 | 143,166 | -0.10(-1.24%) |
May 12, 2005 | 8.202 | 8.230 | 8.083 | 8.173 | 131,990 | -0.06(-0.68%) |
May 11, 2005 | 8.388 | 8.388 | 8.168 | 8.230 | 55,882 | -0.16(-1.88%) |
May 10, 2005 | 8.472 | 8.472 | 8.134 | 8.388 | 122,765 | -0.06(-0.67%) |
May 09, 2005 | 8.241 | 8.444 | 8.224 | 8.444 | 25,901 | +0.18(+2.18%) |
May 06, 2005 | 8.427 | 8.506 | 8.117 | 8.264 | 70,430 | -0.14(-1.61%) |
May 05, 2005 | 8.427 | 8.528 | 8.359 | 8.399 | 109,282 | +0.01(+0.07%) |
May 04, 2005 | 8.218 | 8.421 | 8.173 | 8.393 | 384,616 | +0.17(+2.13%) |
May 03, 2005 | 8.072 | 8.218 | 8.072 | 8.218 | 65,995 | +0.11(+1.32%) |
May 02, 2005 | 8.072 | 8.151 | 8.072 | 8.111 | 128,264 | +0.07(+0.84%) |
Apr 29, 2005 | 8.004 | 8.089 | 7.886 | 8.044 | 179,889 | +0.10(+1.21%) |
Apr 28, 2005 | 7.965 | 8.089 | 7.891 | 7.948 | 70,785 | -0.03(-0.42%) |
Apr 27, 2005 | 7.891 | 8.021 | 7.875 | 7.982 | 414,066 | +0.08(+1.00%) |
Apr 26, 2005 | 7.931 | 7.976 | 7.835 | 7.903 | 69,543 | -0.06(-0.71%) |
Apr 25, 2005 | 7.920 | 8.021 | 7.852 | 7.959 | 376,101 | +0.07(+0.86%) |
Apr 22, 2005 | 7.948 | 7.948 | 7.807 | 7.891 | 136,957 | -0.04(-0.50%) |
Apr 21, 2005 | 7.891 | 8.032 | 7.835 | 7.931 | 188,582 | +0.05(+0.64%) |
Apr 20, 2005 | 7.869 | 7.891 | 7.807 | 7.880 | 177,938 | -0.01(-0.14%) |
Apr 19, 2005 | 7.835 | 7.993 | 7.835 | 7.891 | 125,248 | +0.09(+1.16%) |
Apr 18, 2005 | 7.824 | 7.891 | 7.756 | 7.801 | 156,649 | +0.01(+0.07%) |
Apr 15, 2005 | 7.835 | 7.891 | 7.790 | 7.796 | 115,136 | -0.04(-0.50%) |
Apr 14, 2005 | 7.987 | 8.066 | 7.835 | 7.835 | 69,365 | -0.14(-1.77%) |
Apr 13, 2005 | 8.089 | 8.089 | 7.779 | 7.976 | 70,252 | -0.14(-1.74%) |
Apr 12, 2005 | 7.869 | 8.117 | 7.705 | 8.117 | 86,929 | +0.25(+3.23%) |
Apr 11, 2005 | 7.931 | 7.959 | 7.835 | 7.863 | 119,039 | -0.04(-0.50%) |
Apr 08, 2005 | 8.190 | 8.190 | 7.903 | 7.903 | 82,848 | -0.23(-2.84%) |
Apr 07, 2005 | 8.179 | 8.224 | 8.044 | 8.134 | 44,883 | -0.10(-1.16%) |
Apr 06, 2005 | 8.032 | 8.230 | 8.004 | 8.230 | 115,846 | +0.25(+3.11%) |
Apr 05, 2005 | 8.072 | 8.078 | 7.925 | 7.982 | 226,547 | -0.09(-1.12%) |
Apr 04, 2005 | 8.089 | 8.106 | 7.813 | 8.072 | 121,168 | +0.01(+0.07%) |
Apr 01, 2005 | 8.156 | 8.179 | 7.976 | 8.066 | 157,181 | -0.03(-0.42%) |
Mar 31, 2005 | 8.269 | 8.303 | 8.027 | 8.100 | 72,913 | -0.17(-2.11%) |
Mar 30, 2005 | 8.230 | 8.275 | 7.970 | 8.275 | 110,169 | +0.10(+1.24%) |
Mar 29, 2005 | 8.185 | 8.230 | 8.134 | 8.173 | 92,783 | -0.01(-0.07%) |
Mar 28, 2005 | 8.123 | 8.202 | 8.072 | 8.179 | 78,590 | +0.00(+0.00%) |
Mar 24, 2005 | 8.055 | 8.292 | 8.055 | 8.179 | 138,731 | +0.15(+1.82%) |
Mar 23, 2005 | 7.841 | 8.032 | 7.767 | 8.032 | 107,862 | +0.19(+2.44%) |
Mar 22, 2005 | 7.948 | 7.976 | 7.751 | 7.841 | 251,916 | -0.13(-1.63%) |
Mar 21, 2005 | 8.032 | 8.061 | 7.829 | 7.970 | 199,581 | +0.02(+0.28%) |
Mar 18, 2005 | 7.920 | 7.948 | 7.841 | 7.948 | 177,583 | +0.07(+0.93%) |
Mar 17, 2005 | 7.920 | 7.920 | 7.863 | 7.875 | 57,124 | -0.02(-0.21%) |
Mar 16, 2005 | 8.015 | 8.015 | 7.869 | 7.891 | 124,893 | -0.10(-1.20%) |
Mar 15, 2005 | 8.275 | 8.348 | 7.880 | 7.987 | 197,985 | -0.26(-3.21%) |
Mar 14, 2005 | 7.908 | 8.252 | 7.880 | 8.252 | 42,400 | +0.37(+4.72%) |
Mar 11, 2005 | 7.982 | 8.010 | 7.846 | 7.880 | 362,440 | -0.19(-2.31%) |
Mar 10, 2005 | 8.032 | 8.117 | 8.004 | 8.066 | 109,814 | +0.03(+0.35%) |
Mar 09, 2005 | 7.976 | 8.106 | 7.891 | 8.038 | 82,848 | +0.01(+0.07%) |
Mar 08, 2005 | 8.202 | 8.202 | 8.027 | 8.032 | 28,739 | -0.15(-1.86%) |
Mar 07, 2005 | 8.173 | 8.286 | 8.145 | 8.185 | 76,816 | +0.02(+0.21%) |
Mar 04, 2005 | 8.145 | 8.258 | 8.117 | 8.168 | 321,282 | +0.05(+0.56%) |
Mar 03, 2005 | 8.202 | 8.314 | 8.061 | 8.123 | 37,787 | -0.05(-0.62%) |
Mar 02, 2005 | 8.004 | 8.269 | 8.004 | 8.173 | 101,298 | +0.14(+1.75%) |