Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.842 | 8.052 | 7.842 | 7.990 | 964,478 | +0.12(+1.57%) |
May 27, 2005 | 7.978 | 8.046 | 7.854 | 7.866 | 165,482 | -0.07(-0.94%) |
May 26, 2005 | 7.854 | 7.966 | 7.854 | 7.941 | 298,190 | +0.09(+1.10%) |
May 25, 2005 | 7.928 | 7.996 | 7.792 | 7.854 | 401,516 | -0.12(-1.55%) |
May 24, 2005 | 7.916 | 8.015 | 7.866 | 7.978 | 340,973 | -0.02(-0.31%) |
May 23, 2005 | 7.885 | 8.027 | 7.804 | 8.003 | 163,060 | +0.07(+0.94%) |
May 20, 2005 | 8.027 | 8.114 | 7.873 | 7.928 | 112,204 | -0.11(-1.31%) |
May 19, 2005 | 7.953 | 8.065 | 7.953 | 8.034 | 364,545 | +0.09(+1.09%) |
May 18, 2005 | 7.835 | 7.959 | 7.767 | 7.947 | 624,311 | +0.11(+1.42%) |
May 17, 2005 | 7.749 | 7.904 | 7.730 | 7.835 | 268,646 | +0.02(+0.32%) |
May 16, 2005 | 7.631 | 7.817 | 7.631 | 7.811 | 292,540 | +0.13(+1.69%) |
May 13, 2005 | 7.835 | 7.854 | 7.563 | 7.681 | 126,250 | -0.15(-1.98%) |
May 12, 2005 | 7.904 | 7.904 | 7.774 | 7.835 | 142,395 | -0.09(-1.09%) |
May 11, 2005 | 7.904 | 7.928 | 7.749 | 7.922 | 192,605 | +0.02(+0.24%) |
May 10, 2005 | 7.959 | 8.052 | 7.804 | 7.904 | 372,617 | -0.11(-1.31%) |
May 09, 2005 | 8.096 | 8.096 | 7.879 | 8.009 | 463,511 | -0.04(-0.54%) |
May 06, 2005 | 8.052 | 8.065 | 8.015 | 8.052 | 170,809 | +0.00(+0.00%) |
May 05, 2005 | 8.089 | 8.108 | 7.959 | 8.052 | 282,853 | -0.04(-0.46%) |
May 04, 2005 | 8.176 | 8.195 | 8.071 | 8.089 | 509,523 | -0.03(-0.38%) |
May 03, 2005 | 8.089 | 8.182 | 8.052 | 8.120 | 250,564 | +0.01(+0.15%) |
May 02, 2005 | 8.182 | 8.226 | 8.065 | 8.108 | 244,106 | -0.03(-0.38%) |
Apr 29, 2005 | 8.077 | 8.139 | 7.928 | 8.139 | 475,296 | +0.07(+0.84%) |
Apr 28, 2005 | 8.343 | 8.343 | 8.052 | 8.071 | 323,214 | -0.27(-3.27%) |
Apr 27, 2005 | 8.319 | 8.350 | 8.219 | 8.343 | 792,538 | -0.02(-0.30%) |
Apr 26, 2005 | 8.405 | 8.405 | 8.288 | 8.368 | 256,053 | -0.01(-0.15%) |
Apr 25, 2005 | 8.195 | 8.418 | 8.158 | 8.381 | 621,082 | +0.20(+2.42%) |
Apr 22, 2005 | 8.424 | 8.486 | 8.151 | 8.182 | 621,567 | -0.28(-3.29%) |
Apr 21, 2005 | 8.473 | 8.573 | 8.405 | 8.461 | 201,484 | +0.04(+0.44%) |
Apr 20, 2005 | 8.461 | 8.641 | 8.418 | 8.424 | 546,817 | +0.01(+0.07%) |
Apr 19, 2005 | 8.523 | 8.529 | 8.411 | 8.418 | 292,701 | -0.12(-1.45%) |
Apr 18, 2005 | 8.826 | 8.826 | 8.393 | 8.542 | 221,342 | +0.06(+0.73%) |
Apr 15, 2005 | 8.504 | 8.579 | 8.430 | 8.480 | 307,070 | -0.09(-1.01%) |
Apr 14, 2005 | 8.597 | 8.597 | 8.350 | 8.566 | 603,807 | -0.07(-0.79%) |
Apr 13, 2005 | 8.796 | 8.839 | 8.634 | 8.634 | 125,927 | -0.21(-2.38%) |
Apr 12, 2005 | 8.882 | 8.919 | 8.814 | 8.845 | 234,096 | -0.04(-0.42%) |
Apr 11, 2005 | 8.950 | 8.957 | 8.826 | 8.882 | 221,342 | -0.07(-0.76%) |
Apr 08, 2005 | 8.913 | 8.969 | 8.857 | 8.950 | 350,176 | +0.03(+0.35%) |
Apr 07, 2005 | 8.895 | 8.944 | 8.734 | 8.919 | 615,432 | +0.03(+0.35%) |
Apr 06, 2005 | 8.919 | 8.981 | 8.864 | 8.888 | 532,287 | -0.03(-0.35%) |
Apr 05, 2005 | 8.796 | 8.957 | 8.672 | 8.919 | 758,634 | +0.15(+1.69%) |
Apr 04, 2005 | 8.554 | 8.888 | 8.554 | 8.771 | 424,925 | +0.22(+2.53%) |
Apr 01, 2005 | 8.535 | 8.616 | 8.467 | 8.554 | 335,323 | +0.01(+0.07%) |
Mar 31, 2005 | 8.461 | 8.554 | 8.350 | 8.548 | 414,431 | +0.14(+1.69%) |
Mar 30, 2005 | 8.610 | 8.765 | 8.343 | 8.405 | 1,120,273 | -0.23(-2.65%) |
Mar 29, 2005 | 8.455 | 8.672 | 8.399 | 8.634 | 575,232 | +0.12(+1.46%) |
Mar 28, 2005 | 8.467 | 8.542 | 8.424 | 8.511 | 565,383 | +0.02(+0.29%) |
Mar 24, 2005 | 8.424 | 8.560 | 8.405 | 8.486 | 231,513 | +0.07(+0.88%) |
Mar 23, 2005 | 8.498 | 8.535 | 8.362 | 8.411 | 482,723 | -0.09(-1.02%) |
Mar 22, 2005 | 8.411 | 8.597 | 8.411 | 8.498 | 462,058 | +0.08(+0.96%) |
Mar 21, 2005 | 8.381 | 8.442 | 8.374 | 8.418 | 128,672 | -0.01(-0.07%) |
Mar 18, 2005 | 8.579 | 8.579 | 8.418 | 8.424 | 217,467 | -0.13(-1.52%) |
Mar 17, 2005 | 8.393 | 8.579 | 8.393 | 8.554 | 262,834 | +0.14(+1.69%) |
Mar 16, 2005 | 8.381 | 8.424 | 8.269 | 8.411 | 249,111 | +0.00(+0.00%) |
Mar 15, 2005 | 8.573 | 8.634 | 8.387 | 8.411 | 185,824 | -0.14(-1.67%) |
Mar 14, 2005 | 8.436 | 8.634 | 8.411 | 8.554 | 145,947 | +0.09(+1.02%) |
Mar 11, 2005 | 8.387 | 8.492 | 8.362 | 8.467 | 154,988 | +0.11(+1.26%) |
Mar 10, 2005 | 8.455 | 8.461 | 8.362 | 8.362 | 275,588 | -0.04(-0.44%) |
Mar 09, 2005 | 8.455 | 8.517 | 8.399 | 8.399 | 334,516 | -0.07(-0.88%) |
Mar 08, 2005 | 8.641 | 8.647 | 8.411 | 8.473 | 789,793 | -0.17(-1.94%) |
Mar 07, 2005 | 8.659 | 8.777 | 8.634 | 8.641 | 481,593 | -0.01(-0.07%) |
Mar 04, 2005 | 8.665 | 8.696 | 8.604 | 8.647 | 606,068 | +0.01(+0.14%) |
Mar 03, 2005 | 8.845 | 8.864 | 8.628 | 8.634 | 275,265 | -0.20(-2.24%) |
Mar 02, 2005 | 8.919 | 8.919 | 8.684 | 8.833 | 350,822 | -0.11(-1.25%) |