Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.751 | 7.767 | 7.608 | 7.608 | 62,016 | -0.13(-1.69%) |
May 27, 2005 | 7.731 | 7.765 | 7.712 | 7.739 | 58,094 | +0.02(+0.29%) |
May 26, 2005 | 7.792 | 7.796 | 7.716 | 7.716 | 125,503 | -0.13(-1.61%) |
May 25, 2005 | 7.821 | 7.880 | 7.772 | 7.843 | 104,423 | -0.00(-0.03%) |
May 24, 2005 | 7.759 | 7.912 | 7.712 | 7.845 | 51,231 | +0.11(+1.37%) |
May 23, 2005 | 7.812 | 7.814 | 7.694 | 7.739 | 55,398 | -0.07(-0.94%) |
May 20, 2005 | 7.761 | 7.880 | 7.743 | 7.812 | 50,495 | +0.03(+0.42%) |
May 19, 2005 | 7.690 | 7.792 | 7.690 | 7.780 | 45,348 | +0.11(+1.44%) |
May 18, 2005 | 7.474 | 7.700 | 7.474 | 7.670 | 87,999 | +0.20(+2.62%) |
May 17, 2005 | 7.343 | 7.523 | 7.333 | 7.474 | 40,690 | +0.12(+1.64%) |
May 16, 2005 | 7.364 | 7.380 | 7.347 | 7.353 | 56,133 | +0.01(+0.11%) |
May 13, 2005 | 7.366 | 7.372 | 7.241 | 7.345 | 60,545 | +0.00(+0.00%) |
May 12, 2005 | 7.384 | 7.398 | 7.333 | 7.345 | 80,646 | +0.01(+0.17%) |
May 11, 2005 | 7.345 | 7.353 | 7.264 | 7.333 | 70,841 | -0.04(-0.55%) |
May 10, 2005 | 7.394 | 7.400 | 7.340 | 7.374 | 95,353 | -0.01(-0.14%) |
May 09, 2005 | 7.353 | 7.413 | 7.343 | 7.384 | 67,164 | +0.07(+0.98%) |
May 06, 2005 | 7.302 | 7.394 | 7.282 | 7.313 | 45,838 | +0.04(+0.62%) |
May 05, 2005 | 7.221 | 7.272 | 7.194 | 7.268 | 69,860 | +0.04(+0.51%) |
May 04, 2005 | 7.098 | 7.262 | 7.098 | 7.231 | 84,568 | +0.13(+1.78%) |
May 03, 2005 | 7.141 | 7.211 | 7.092 | 7.105 | 52,946 | -0.09(-1.19%) |
May 02, 2005 | 7.249 | 7.431 | 7.149 | 7.190 | 91,921 | -0.06(-0.82%) |
Apr 29, 2005 | 7.272 | 7.288 | 7.225 | 7.249 | 38,484 | -0.04(-0.56%) |
Apr 28, 2005 | 7.364 | 7.364 | 7.264 | 7.290 | 28,434 | -0.05(-0.67%) |
Apr 27, 2005 | 7.404 | 7.404 | 7.327 | 7.339 | 32,111 | -0.09(-1.15%) |
Apr 26, 2005 | 7.517 | 7.517 | 7.384 | 7.425 | 31,375 | -0.10(-1.35%) |
Apr 25, 2005 | 7.531 | 7.545 | 7.476 | 7.527 | 15,442 | -0.00(-0.05%) |
Apr 22, 2005 | 7.727 | 7.727 | 7.474 | 7.531 | 51,721 | -0.18(-2.38%) |
Apr 21, 2005 | 7.466 | 7.723 | 7.466 | 7.714 | 63,487 | +0.27(+3.67%) |
Apr 20, 2005 | 7.496 | 7.496 | 7.372 | 7.441 | 50,250 | -0.04(-0.52%) |
Apr 19, 2005 | 7.490 | 7.513 | 7.445 | 7.480 | 44,367 | -0.01(-0.14%) |
Apr 18, 2005 | 7.557 | 7.582 | 7.396 | 7.490 | 73,782 | -0.07(-0.92%) |
Apr 15, 2005 | 7.721 | 7.721 | 7.547 | 7.559 | 37,504 | -0.15(-1.96%) |
Apr 14, 2005 | 7.833 | 7.849 | 7.710 | 7.710 | 64,958 | -0.10(-1.23%) |
Apr 13, 2005 | 7.800 | 7.839 | 7.800 | 7.806 | 44,612 | -0.00(-0.05%) |
Apr 12, 2005 | 7.755 | 7.810 | 7.702 | 7.810 | 39,710 | +0.04(+0.55%) |
Apr 11, 2005 | 7.802 | 7.827 | 7.751 | 7.767 | 26,473 | -0.04(-0.52%) |
Apr 08, 2005 | 7.961 | 7.971 | 7.806 | 7.808 | 28,434 | -0.16(-2.05%) |
Apr 07, 2005 | 7.935 | 7.992 | 7.935 | 7.971 | 21,816 | +0.02(+0.28%) |
Apr 06, 2005 | 7.957 | 8.004 | 7.935 | 7.949 | 25,983 | -0.02(-0.20%) |
Apr 05, 2005 | 7.998 | 8.053 | 7.945 | 7.965 | 52,946 | -0.03(-0.41%) |
Apr 04, 2005 | 7.878 | 8.057 | 7.878 | 7.998 | 73,537 | +0.12(+1.58%) |
Apr 01, 2005 | 7.880 | 7.933 | 7.825 | 7.874 | 73,782 | -0.02(-0.23%) |
Mar 31, 2005 | 7.859 | 7.925 | 7.845 | 7.892 | 47,554 | +0.02(+0.29%) |
Mar 30, 2005 | 7.776 | 7.912 | 7.776 | 7.869 | 104,423 | +0.08(+1.05%) |
Mar 29, 2005 | 7.784 | 7.802 | 7.751 | 7.788 | 74,272 | -0.00(-0.05%) |
Mar 28, 2005 | 7.786 | 7.812 | 7.782 | 7.792 | 46,083 | +0.01(+0.08%) |
Mar 24, 2005 | 7.823 | 7.894 | 7.761 | 7.786 | 63,487 | +0.01(+0.18%) |
Mar 23, 2005 | 7.812 | 7.812 | 7.749 | 7.772 | 64,712 | -0.07(-0.91%) |
Mar 22, 2005 | 7.812 | 7.890 | 7.792 | 7.843 | 87,019 | +0.06(+0.79%) |
Mar 21, 2005 | 7.812 | 7.812 | 7.751 | 7.782 | 39,710 | -0.03(-0.39%) |
Mar 18, 2005 | 7.929 | 7.943 | 7.721 | 7.812 | 115,208 | -0.12(-1.47%) |
Mar 17, 2005 | 7.971 | 7.973 | 7.894 | 7.929 | 53,192 | -0.03(-0.44%) |
Mar 16, 2005 | 7.967 | 8.088 | 7.961 | 7.963 | 55,153 | -0.05(-0.66%) |
Mar 15, 2005 | 8.253 | 8.259 | 7.994 | 8.016 | 76,233 | -0.22(-2.63%) |
Mar 14, 2005 | 8.316 | 8.324 | 8.233 | 8.233 | 34,562 | -0.07(-0.86%) |
Mar 11, 2005 | 8.281 | 8.322 | 8.281 | 8.304 | 55,643 | +0.00(+0.02%) |
Mar 10, 2005 | 8.292 | 8.324 | 8.255 | 8.302 | 53,192 | +0.03(+0.37%) |
Mar 09, 2005 | 8.261 | 8.288 | 8.233 | 8.271 | 67,654 | -0.02(-0.25%) |
Mar 08, 2005 | 8.261 | 8.308 | 8.257 | 8.292 | 59,810 | +0.01(+0.17%) |
Mar 07, 2005 | 8.139 | 8.286 | 8.120 | 8.277 | 65,203 | +0.13(+1.55%) |
Mar 04, 2005 | 8.157 | 8.157 | 8.098 | 8.151 | 45,348 | -0.00(-0.03%) |
Mar 03, 2005 | 8.090 | 8.157 | 8.078 | 8.153 | 55,153 | +0.05(+0.65%) |
Mar 02, 2005 | 8.006 | 8.120 | 8.006 | 8.100 | 97,069 | +0.08(+1.04%) |