Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.963 | 7.020 | 6.905 | 6.915 | 127,283 | +0.00(+0.00%) |
May 27, 2005 | 6.800 | 6.963 | 6.800 | 6.915 | 66,577 | +0.07(+0.97%) |
May 26, 2005 | 7.106 | 7.106 | 6.781 | 6.848 | 141,123 | +0.03(+0.42%) |
May 25, 2005 | 6.963 | 7.010 | 6.753 | 6.819 | 69,303 | -0.10(-1.38%) |
May 24, 2005 | 6.982 | 6.982 | 6.715 | 6.915 | 107,677 | -0.03(-0.41%) |
May 23, 2005 | 7.058 | 7.106 | 6.877 | 6.943 | 98,765 | -0.10(-1.49%) |
May 20, 2005 | 6.963 | 7.134 | 6.867 | 7.048 | 152,551 | +0.09(+1.23%) |
May 19, 2005 | 7.087 | 7.134 | 6.848 | 6.963 | 194,700 | -0.12(-1.75%) |
May 18, 2005 | 7.058 | 7.153 | 7.039 | 7.087 | 111,137 | -0.03(-0.40%) |
May 17, 2005 | 7.230 | 7.249 | 7.029 | 7.115 | 98,346 | -0.14(-1.97%) |
May 16, 2005 | 7.153 | 7.258 | 7.106 | 7.258 | 127,598 | +0.06(+0.79%) |
May 13, 2005 | 7.335 | 7.373 | 7.087 | 7.201 | 201,305 | -0.16(-2.20%) |
May 12, 2005 | 7.382 | 7.516 | 7.296 | 7.363 | 264,108 | +0.07(+0.92%) |
May 11, 2005 | 6.772 | 7.392 | 6.772 | 7.296 | 282,247 | +0.46(+6.69%) |
May 10, 2005 | 6.686 | 6.943 | 6.686 | 6.839 | 181,489 | +0.06(+0.84%) |
May 09, 2005 | 6.591 | 6.905 | 6.562 | 6.781 | 236,324 | +0.31(+4.71%) |
May 06, 2005 | 6.343 | 6.543 | 6.295 | 6.476 | 147,728 | +0.22(+3.51%) |
May 05, 2005 | 6.200 | 6.772 | 6.104 | 6.257 | 247,018 | +0.14(+2.34%) |
May 04, 2005 | 5.885 | 6.171 | 5.885 | 6.114 | 111,556 | +0.20(+3.39%) |
May 03, 2005 | 5.866 | 6.028 | 5.847 | 5.913 | 91,216 | +0.04(+0.65%) |
May 02, 2005 | 5.732 | 5.942 | 5.732 | 5.875 | 121,517 | +0.14(+2.50%) |
Apr 29, 2005 | 5.761 | 5.789 | 5.704 | 5.732 | 33,970 | +0.06(+1.01%) |
Apr 28, 2005 | 5.780 | 5.808 | 5.551 | 5.675 | 43,511 | -0.10(-1.82%) |
Apr 27, 2005 | 5.761 | 5.808 | 5.643 | 5.780 | 215,250 | +0.02(+0.33%) |
Apr 26, 2005 | 5.532 | 5.837 | 5.484 | 5.761 | 125,501 | +0.13(+2.37%) |
Apr 25, 2005 | 5.704 | 5.704 | 5.532 | 5.627 | 80,207 | -0.02(-0.34%) |
Apr 22, 2005 | 5.599 | 5.808 | 5.456 | 5.646 | 57,560 | -0.05(-0.84%) |
Apr 21, 2005 | 5.532 | 5.780 | 5.532 | 5.694 | 53,891 | +0.18(+3.29%) |
Apr 20, 2005 | 5.580 | 5.675 | 5.437 | 5.513 | 150,979 | -0.10(-1.70%) |
Apr 19, 2005 | 5.570 | 5.684 | 5.484 | 5.608 | 148,253 | +0.04(+0.68%) |
Apr 18, 2005 | 5.627 | 5.627 | 5.484 | 5.570 | 56,722 | -0.10(-1.85%) |
Apr 15, 2005 | 5.723 | 5.789 | 5.618 | 5.675 | 62,907 | -0.08(-1.33%) |
Apr 14, 2005 | 5.732 | 5.770 | 5.532 | 5.751 | 157,060 | +0.02(+0.33%) |
Apr 13, 2005 | 5.952 | 5.952 | 5.614 | 5.732 | 105,161 | -0.17(-2.91%) |
Apr 12, 2005 | 5.837 | 5.990 | 5.742 | 5.904 | 106,838 | +0.04(+0.65%) |
Apr 11, 2005 | 5.818 | 5.932 | 5.742 | 5.866 | 94,991 | +0.10(+1.65%) |
Apr 08, 2005 | 5.646 | 5.799 | 5.580 | 5.770 | 111,347 | +0.12(+2.20%) |
Apr 07, 2005 | 5.532 | 5.684 | 5.532 | 5.646 | 59,972 | +0.12(+2.25%) |
Apr 06, 2005 | 5.608 | 5.723 | 5.484 | 5.522 | 141,962 | -0.01(-0.17%) |
Apr 05, 2005 | 5.808 | 5.808 | 5.532 | 5.532 | 107,887 | -0.29(-4.92%) |
Apr 04, 2005 | 5.913 | 5.913 | 5.723 | 5.818 | 136,405 | -0.13(-2.24%) |
Apr 01, 2005 | 5.961 | 5.999 | 5.866 | 5.952 | 68,674 | +0.05(+0.81%) |
Mar 31, 2005 | 5.904 | 5.961 | 5.828 | 5.904 | 54,834 | +0.08(+1.31%) |
Mar 30, 2005 | 5.694 | 5.942 | 5.694 | 5.828 | 82,094 | +0.13(+2.35%) |
Mar 29, 2005 | 5.627 | 5.761 | 5.589 | 5.694 | 82,199 | -0.03(-0.50%) |
Mar 28, 2005 | 5.913 | 5.913 | 5.665 | 5.723 | 128,961 | -0.19(-3.23%) |
Mar 24, 2005 | 5.856 | 6.028 | 5.856 | 5.913 | 191,030 | +0.08(+1.31%) |
Mar 23, 2005 | 5.971 | 5.971 | 5.780 | 5.837 | 147,728 | -0.14(-2.39%) |
Mar 22, 2005 | 5.932 | 6.047 | 5.932 | 5.980 | 100,967 | +0.05(+0.80%) |
Mar 21, 2005 | 6.152 | 6.190 | 5.818 | 5.932 | 261,382 | -0.28(-4.45%) |
Mar 18, 2005 | 6.390 | 6.419 | 6.200 | 6.209 | 102,539 | -0.18(-2.84%) |
Mar 17, 2005 | 6.533 | 6.533 | 6.343 | 6.390 | 182,747 | -0.17(-2.62%) |
Mar 16, 2005 | 6.800 | 6.800 | 6.476 | 6.562 | 150,874 | -0.14(-2.13%) |
Mar 15, 2005 | 6.657 | 6.781 | 6.600 | 6.705 | 481,875 | +0.04(+0.57%) |
Mar 14, 2005 | 6.495 | 6.781 | 6.495 | 6.667 | 159,052 | +0.11(+1.75%) |
Mar 11, 2005 | 6.457 | 6.667 | 6.457 | 6.552 | 132,421 | +0.05(+0.73%) |
Mar 10, 2005 | 6.457 | 6.629 | 6.438 | 6.505 | 167,020 | +0.03(+0.44%) |
Mar 09, 2005 | 6.819 | 6.819 | 6.438 | 6.476 | 268,197 | -0.44(-6.34%) |
Mar 08, 2005 | 7.373 | 7.392 | 6.829 | 6.915 | 225,944 | -0.46(-6.21%) |
Mar 07, 2005 | 7.459 | 7.487 | 7.354 | 7.373 | 58,294 | -0.08(-1.02%) |
Mar 04, 2005 | 7.459 | 7.497 | 7.344 | 7.449 | 87,337 | -0.09(-1.14%) |
Mar 03, 2005 | 7.525 | 7.592 | 7.363 | 7.535 | 115,645 | +0.04(+0.51%) |
Mar 02, 2005 | 7.430 | 7.535 | 7.392 | 7.497 | 85,449 | +0.07(+0.90%) |