Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.043 | 7.043 | 6.339 | 6.339 | 3,137 | +0.00(+0.00%) |
May 27, 2005 | 6.339 | 6.339 | 6.339 | 6.339 | 2,005 | +0.00(+0.00%) |
May 26, 2005 | 6.409 | 6.798 | 6.339 | 6.339 | 14,000 | -0.07(-1.10%) |
May 25, 2005 | 6.173 | 6.409 | 6.173 | 6.409 | 4,586 | +0.21(+3.34%) |
May 24, 2005 | 6.202 | 6.202 | 6.202 | 6.202 | 1,931 | +0.00(+0.00%) |
May 23, 2005 | 5.821 | 6.202 | 5.821 | 6.202 | 4,224 | +0.07(+1.13%) |
May 20, 2005 | 6.214 | 6.221 | 5.804 | 6.132 | 13,007 | -0.19(-2.94%) |
May 19, 2005 | 6.421 | 6.421 | 6.318 | 6.318 | 1,931 | -0.19(-2.92%) |
May 18, 2005 | 6.508 | 6.508 | 6.508 | 6.508 | 482 | +0.07(+1.02%) |
May 17, 2005 | 6.546 | 6.612 | 6.442 | 6.442 | 2,172 | +0.02(+0.32%) |
May 16, 2005 | 7.243 | 7.243 | 6.421 | 6.421 | 12,344 | -1.04(-13.89%) |
May 13, 2005 | 9.114 | 9.632 | 7.180 | 7.457 | 39,931 | +0.83(+12.50%) |
May 12, 2005 | 6.629 | 6.629 | 6.629 | 6.629 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.629 | 6.629 | 6.629 | 6.629 | 4,475 | +0.21(+3.23%) |
May 10, 2005 | 6.525 | 6.525 | 6.421 | 6.421 | 482 | -0.21(-3.13%) |
May 09, 2005 | 7.126 | 7.126 | 6.629 | 6.629 | 1,972 | +0.00(+0.00%) |
May 06, 2005 | 6.629 | 6.629 | 6.629 | 6.629 | 1,349 | +0.19(+2.89%) |
May 05, 2005 | 7.039 | 7.039 | 6.421 | 6.442 | 12,913 | -0.19(-2.81%) |
May 04, 2005 | 6.629 | 6.629 | 6.629 | 6.629 | 1,689 | +0.06(+0.95%) |
May 03, 2005 | 6.784 | 6.784 | 6.566 | 6.566 | 2,051 | -0.17(-2.46%) |
May 02, 2005 | 6.732 | 6.732 | 6.732 | 6.732 | 724 | -0.10(-1.52%) |
Apr 29, 2005 | 6.645 | 6.840 | 6.645 | 6.836 | 20,758 | -0.39(-5.39%) |
Apr 28, 2005 | 6.960 | 7.225 | 6.919 | 7.225 | 4,830 | +0.27(+3.81%) |
Apr 27, 2005 | 7.130 | 7.130 | 6.960 | 6.960 | 10,137 | -0.30(-4.16%) |
Apr 26, 2005 | 7.262 | 7.262 | 7.262 | 7.262 | 241 | -0.02(-0.23%) |
Apr 25, 2005 | 6.939 | 7.320 | 6.939 | 7.279 | 6,155 | +0.13(+1.85%) |
Apr 22, 2005 | 7.299 | 7.299 | 7.147 | 7.147 | 724 | -0.12(-1.65%) |
Apr 21, 2005 | 7.291 | 7.291 | 7.146 | 7.267 | 119,045 | +0.02(+0.23%) |
Apr 20, 2005 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 7.445 | 7.486 | 7.249 | 7.250 | 3,357 | -0.13(-1.74%) |
Apr 18, 2005 | 7.448 | 7.448 | 7.234 | 7.378 | 6,273 | +0.11(+1.48%) |
Apr 15, 2005 | 7.379 | 7.379 | 7.271 | 7.271 | 4,586 | -0.19(-2.50%) |
Apr 14, 2005 | 7.664 | 7.664 | 7.457 | 7.457 | 3,741 | +0.00(+0.00%) |
Apr 13, 2005 | 7.378 | 7.520 | 7.374 | 7.457 | 15,931 | -0.06(-0.83%) |
Apr 12, 2005 | 7.561 | 7.561 | 7.519 | 7.519 | 1,931 | -0.10(-1.36%) |
Apr 11, 2005 | 7.859 | 7.859 | 7.623 | 7.623 | 3,862 | -0.14(-1.81%) |
Apr 08, 2005 | 7.764 | 7.764 | 7.764 | 7.764 | 2,413 | +0.01(+0.18%) |
Apr 07, 2005 | 7.797 | 7.912 | 7.750 | 7.750 | 1,448 | +0.10(+1.28%) |
Apr 06, 2005 | 7.540 | 7.652 | 7.540 | 7.652 | 2,413 | +0.15(+2.04%) |
Apr 05, 2005 | 7.499 | 7.499 | 7.490 | 7.499 | 5,551 | +0.00(+0.00%) |
Apr 04, 2005 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 7.499 | 7.499 | 7.499 | 7.499 | 3,620 | -0.16(-2.05%) |
Mar 31, 2005 | 7.561 | 7.656 | 7.457 | 7.656 | 19,003 | -0.17(-2.12%) |
Mar 30, 2005 | 8.099 | 8.099 | 7.565 | 7.822 | 8,689 | -0.05(-0.63%) |
Mar 29, 2005 | 7.664 | 7.871 | 7.378 | 7.871 | 336,905 | +0.21(+2.70%) |
Mar 28, 2005 | 7.617 | 7.664 | 7.617 | 7.664 | 3,620 | +0.22(+2.95%) |
Mar 24, 2005 | 7.581 | 7.581 | 7.445 | 7.445 | 724 | -0.20(-2.60%) |
Mar 23, 2005 | 7.581 | 7.702 | 7.581 | 7.644 | 965 | -0.23(-2.89%) |
Mar 22, 2005 | 7.871 | 7.871 | 7.871 | 7.871 | 241 | +0.13(+1.66%) |
Mar 21, 2005 | 7.747 | 7.747 | 7.743 | 7.743 | 482 | +0.08(+1.03%) |
Mar 18, 2005 | 7.664 | 7.664 | 7.664 | 7.664 | 482 | +0.05(+0.70%) |
Mar 17, 2005 | 7.611 | 7.611 | 7.611 | 7.611 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.872 | 7.892 | 7.611 | 7.611 | 2,655 | -0.28(-3.56%) |
Mar 15, 2005 | 7.871 | 8.033 | 7.871 | 7.892 | 13,116 | +0.02(+0.26%) |
Mar 14, 2005 | 7.871 | 7.975 | 7.689 | 7.871 | 15,327 | +0.10(+1.33%) |
Mar 11, 2005 | 7.599 | 7.768 | 7.599 | 7.768 | 2,775 | -0.10(-1.32%) |
Mar 10, 2005 | 7.535 | 7.871 | 7.535 | 7.871 | 9,220 | -0.04(-0.52%) |
Mar 09, 2005 | 7.818 | 7.913 | 7.747 | 7.913 | 16,594 | +0.12(+1.49%) |
Mar 08, 2005 | 7.831 | 7.831 | 7.569 | 7.797 | 5,877 | -0.07(-0.84%) |
Mar 07, 2005 | 7.950 | 7.950 | 7.639 | 7.863 | 3,137 | -0.01(-0.11%) |
Mar 04, 2005 | 7.838 | 7.876 | 7.838 | 7.871 | 3,379 | -0.16(-2.01%) |
Mar 03, 2005 | 8.058 | 8.224 | 7.938 | 8.033 | 14,260 | -0.24(-2.91%) |
Mar 02, 2005 | 8.079 | 8.273 | 8.079 | 8.273 | 2,394 | +0.19(+2.41%) |