Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.922 | 9.016 | 8.886 | 8.935 | 282,597 | +0.12(+1.33%) |
May 27, 2005 | 8.692 | 8.832 | 8.678 | 8.818 | 99,153 | +0.14(+1.61%) |
May 26, 2005 | 8.656 | 8.701 | 8.593 | 8.678 | 194,535 | -0.01(-0.16%) |
May 25, 2005 | 8.836 | 8.877 | 8.660 | 8.692 | 162,593 | -0.24(-2.68%) |
May 24, 2005 | 8.904 | 8.944 | 8.827 | 8.931 | 143,960 | +0.06(+0.66%) |
May 23, 2005 | 8.904 | 8.944 | 8.836 | 8.872 | 150,393 | +0.04(+0.41%) |
May 20, 2005 | 8.813 | 8.926 | 8.723 | 8.836 | 123,109 | +0.08(+0.87%) |
May 19, 2005 | 8.710 | 8.768 | 8.710 | 8.759 | 320,528 | +0.04(+0.41%) |
May 18, 2005 | 8.768 | 8.795 | 8.701 | 8.723 | 212,724 | -0.02(-0.26%) |
May 17, 2005 | 8.746 | 8.777 | 8.701 | 8.746 | 83,847 | -0.01(-0.15%) |
May 16, 2005 | 8.674 | 8.832 | 8.674 | 8.759 | 229,804 | +0.11(+1.25%) |
May 13, 2005 | 8.746 | 8.759 | 8.597 | 8.651 | 157,269 | -0.09(-0.98%) |
May 12, 2005 | 8.629 | 8.746 | 8.620 | 8.737 | 161,928 | +0.13(+1.52%) |
May 11, 2005 | 8.701 | 8.701 | 8.570 | 8.606 | 129,320 | -0.05(-0.57%) |
May 10, 2005 | 8.746 | 8.746 | 8.570 | 8.656 | 184,997 | -0.10(-1.13%) |
May 09, 2005 | 8.507 | 8.755 | 8.484 | 8.755 | 281,488 | +0.25(+2.97%) |
May 06, 2005 | 8.399 | 8.525 | 8.385 | 8.502 | 238,455 | +0.10(+1.23%) |
May 05, 2005 | 8.430 | 8.471 | 8.340 | 8.399 | 106,473 | -0.04(-0.48%) |
May 04, 2005 | 8.376 | 8.453 | 8.295 | 8.439 | 348,921 | +0.04(+0.48%) |
May 03, 2005 | 8.318 | 8.453 | 8.295 | 8.399 | 102,036 | +0.06(+0.70%) |
May 02, 2005 | 8.295 | 8.363 | 8.205 | 8.340 | 80,298 | +0.06(+0.76%) |
Apr 29, 2005 | 8.236 | 8.304 | 8.070 | 8.277 | 121,556 | +0.02(+0.22%) |
Apr 28, 2005 | 8.363 | 8.363 | 8.250 | 8.259 | 59,225 | -0.06(-0.70%) |
Apr 27, 2005 | 8.241 | 8.331 | 8.137 | 8.318 | 110,022 | +0.02(+0.22%) |
Apr 26, 2005 | 8.340 | 8.376 | 8.263 | 8.300 | 124,662 | -0.04(-0.49%) |
Apr 25, 2005 | 8.223 | 8.385 | 8.223 | 8.340 | 109,135 | +0.14(+1.65%) |
Apr 22, 2005 | 8.205 | 8.223 | 8.106 | 8.205 | 175,902 | +0.00(+0.00%) |
Apr 21, 2005 | 8.038 | 8.205 | 8.002 | 8.205 | 280,601 | +0.26(+3.23%) |
Apr 20, 2005 | 7.754 | 7.979 | 7.718 | 7.948 | 570,519 | +0.17(+2.14%) |
Apr 19, 2005 | 7.668 | 7.813 | 7.668 | 7.781 | 460,718 | +0.09(+1.23%) |
Apr 18, 2005 | 7.533 | 7.709 | 7.533 | 7.686 | 412,140 | +0.16(+2.10%) |
Apr 15, 2005 | 7.628 | 7.650 | 7.520 | 7.529 | 120,891 | -0.10(-1.30%) |
Apr 14, 2005 | 7.641 | 7.673 | 7.619 | 7.628 | 87,174 | -0.03(-0.35%) |
Apr 13, 2005 | 7.646 | 7.682 | 7.628 | 7.655 | 97,378 | +0.01(+0.18%) |
Apr 12, 2005 | 7.664 | 7.673 | 7.538 | 7.641 | 224,702 | -0.06(-0.76%) |
Apr 11, 2005 | 7.799 | 7.799 | 7.677 | 7.700 | 69,207 | -0.13(-1.67%) |
Apr 08, 2005 | 7.867 | 7.898 | 7.709 | 7.831 | 98,044 | -0.02(-0.29%) |
Apr 07, 2005 | 7.799 | 7.921 | 7.777 | 7.853 | 68,320 | +0.06(+0.81%) |
Apr 06, 2005 | 7.804 | 7.858 | 7.732 | 7.790 | 96,269 | +0.01(+0.12%) |
Apr 05, 2005 | 7.862 | 7.862 | 7.754 | 7.781 | 84,956 | -0.08(-1.03%) |
Apr 04, 2005 | 7.605 | 7.871 | 7.605 | 7.862 | 113,349 | +0.26(+3.38%) |
Apr 01, 2005 | 7.889 | 7.930 | 7.438 | 7.605 | 179,008 | -0.22(-2.77%) |
Mar 31, 2005 | 8.020 | 8.034 | 7.745 | 7.822 | 171,244 | -0.14(-1.70%) |
Mar 30, 2005 | 7.777 | 7.984 | 7.736 | 7.957 | 94,716 | +0.20(+2.62%) |
Mar 29, 2005 | 7.664 | 7.768 | 7.664 | 7.754 | 181,226 | +0.05(+0.70%) |
Mar 28, 2005 | 7.790 | 7.808 | 7.655 | 7.700 | 92,276 | -0.09(-1.16%) |
Mar 24, 2005 | 7.646 | 7.808 | 7.605 | 7.790 | 127,546 | +0.15(+1.95%) |
Mar 23, 2005 | 7.939 | 7.952 | 7.628 | 7.641 | 288,143 | -0.34(-4.29%) |
Mar 22, 2005 | 7.939 | 8.034 | 7.912 | 7.984 | 60,113 | +0.05(+0.57%) |
Mar 21, 2005 | 8.074 | 8.079 | 7.831 | 7.939 | 126,215 | -0.14(-1.67%) |
Mar 18, 2005 | 7.943 | 8.142 | 7.898 | 8.074 | 193,870 | +0.18(+2.23%) |
Mar 17, 2005 | 7.979 | 8.061 | 7.880 | 7.898 | 90,724 | -0.12(-1.52%) |
Mar 16, 2005 | 8.115 | 8.115 | 7.898 | 8.020 | 129,542 | -0.18(-2.25%) |
Mar 15, 2005 | 8.205 | 8.268 | 8.182 | 8.205 | 78,302 | +0.03(+0.39%) |
Mar 14, 2005 | 8.119 | 8.182 | 8.079 | 8.173 | 62,331 | +0.04(+0.44%) |
Mar 11, 2005 | 8.146 | 8.191 | 8.115 | 8.137 | 64,993 | -0.01(-0.11%) |
Mar 10, 2005 | 8.232 | 8.232 | 8.070 | 8.146 | 82,294 | -0.08(-0.99%) |
Mar 09, 2005 | 8.313 | 8.408 | 8.196 | 8.227 | 58,338 | -0.13(-1.56%) |
Mar 08, 2005 | 8.507 | 8.520 | 8.322 | 8.358 | 77,636 | -0.14(-1.70%) |
Mar 07, 2005 | 8.363 | 8.543 | 8.354 | 8.502 | 97,156 | +0.12(+1.40%) |
Mar 04, 2005 | 8.318 | 8.475 | 8.254 | 8.385 | 176,789 | +0.14(+1.64%) |
Mar 03, 2005 | 8.286 | 8.322 | 8.227 | 8.250 | 73,422 | -0.08(-0.97%) |
Mar 02, 2005 | 8.322 | 8.349 | 8.236 | 8.331 | 89,171 | -0.04(-0.43%) |