Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.146 | 7.656 | 7.146 | 7.561 | 2,021,269 | +0.39(+5.40%) |
May 27, 2005 | 7.193 | 7.268 | 7.089 | 7.174 | 683,511 | +0.05(+0.66%) |
May 26, 2005 | 7.098 | 7.136 | 6.994 | 7.127 | 590,295 | +0.13(+1.89%) |
May 25, 2005 | 7.136 | 7.174 | 6.919 | 6.994 | 738,999 | -0.06(-0.80%) |
May 24, 2005 | 7.183 | 7.250 | 6.909 | 7.051 | 1,512,411 | -0.06(-0.80%) |
May 23, 2005 | 7.401 | 7.552 | 6.947 | 7.108 | 4,543,273 | +0.16(+2.31%) |
May 20, 2005 | 6.928 | 7.174 | 6.664 | 6.947 | 3,051,479 | +0.13(+1.94%) |
May 19, 2005 | 6.352 | 6.843 | 6.285 | 6.815 | 1,175,124 | +0.43(+6.81%) |
May 18, 2005 | 6.380 | 6.408 | 6.285 | 6.380 | 427,961 | +0.00(+0.00%) |
May 17, 2005 | 6.427 | 6.503 | 6.248 | 6.380 | 768,151 | +0.09(+1.50%) |
May 16, 2005 | 6.153 | 6.399 | 6.096 | 6.285 | 336,682 | +0.09(+1.37%) |
May 13, 2005 | 6.285 | 6.323 | 6.059 | 6.200 | 320,413 | -0.09(-1.35%) |
May 12, 2005 | 6.342 | 6.474 | 6.248 | 6.285 | 379,646 | -0.06(-0.89%) |
May 11, 2005 | 6.493 | 6.503 | 6.200 | 6.342 | 617,082 | -0.07(-1.03%) |
May 10, 2005 | 6.323 | 6.512 | 6.229 | 6.408 | 889,286 | +0.13(+2.11%) |
May 09, 2005 | 6.077 | 6.276 | 6.011 | 6.276 | 359,835 | +0.23(+3.75%) |
May 06, 2005 | 6.200 | 6.219 | 5.992 | 6.049 | 458,809 | -0.09(-1.54%) |
May 05, 2005 | 6.002 | 6.163 | 5.964 | 6.144 | 586,096 | +0.24(+4.00%) |
May 04, 2005 | 5.832 | 6.002 | 5.737 | 5.907 | 690,072 | +0.08(+1.38%) |
May 03, 2005 | 5.690 | 5.907 | 5.690 | 5.827 | 352,864 | +0.10(+1.73%) |
May 02, 2005 | 5.756 | 5.841 | 5.690 | 5.728 | 449,787 | -0.08(-1.30%) |
Apr 29, 2005 | 5.747 | 5.907 | 5.671 | 5.803 | 550,421 | +0.13(+2.33%) |
Apr 28, 2005 | 5.907 | 5.926 | 5.671 | 5.671 | 644,512 | -0.25(-4.15%) |
Apr 27, 2005 | 5.974 | 6.049 | 5.766 | 5.917 | 448,156 | -0.12(-2.03%) |
Apr 26, 2005 | 6.144 | 6.229 | 6.021 | 6.040 | 433,204 | -0.10(-1.69%) |
Apr 25, 2005 | 6.068 | 6.163 | 6.011 | 6.144 | 337,330 | +0.17(+2.85%) |
Apr 22, 2005 | 6.210 | 6.276 | 5.955 | 5.974 | 570,522 | -0.28(-4.53%) |
Apr 21, 2005 | 6.276 | 6.350 | 6.138 | 6.257 | 561,990 | +0.02(+0.30%) |
Apr 20, 2005 | 6.304 | 6.427 | 6.134 | 6.238 | 688,144 | +0.00(+0.00%) |
Apr 19, 2005 | 6.096 | 6.238 | 6.030 | 6.238 | 443,845 | +0.19(+3.12%) |
Apr 18, 2005 | 6.257 | 6.314 | 5.936 | 6.049 | 822,545 | -0.19(-3.03%) |
Apr 15, 2005 | 6.125 | 6.314 | 6.096 | 6.238 | 1,096,279 | +0.15(+2.48%) |
Apr 14, 2005 | 6.049 | 6.210 | 5.945 | 6.087 | 1,355,531 | +0.23(+3.87%) |
Apr 13, 2005 | 5.936 | 6.049 | 5.690 | 5.860 | 792,976 | -0.16(-2.67%) |
Apr 12, 2005 | 5.737 | 6.030 | 5.633 | 6.021 | 1,378,863 | +0.42(+7.42%) |
Apr 11, 2005 | 5.681 | 5.747 | 5.605 | 5.605 | 376,486 | -0.08(-1.33%) |
Apr 08, 2005 | 5.586 | 5.766 | 5.529 | 5.681 | 665,954 | +0.09(+1.69%) |
Apr 07, 2005 | 5.633 | 5.652 | 5.510 | 5.586 | 599,108 | -0.04(-0.67%) |
Apr 06, 2005 | 5.444 | 5.643 | 5.444 | 5.624 | 886,456 | +0.21(+3.84%) |
Apr 05, 2005 | 5.416 | 5.416 | 5.302 | 5.416 | 707,687 | +0.05(+0.88%) |
Apr 04, 2005 | 5.643 | 5.643 | 5.321 | 5.369 | 1,040,497 | -0.24(-4.22%) |
Apr 01, 2005 | 5.851 | 5.888 | 5.520 | 5.605 | 1,079,653 | -0.17(-2.95%) |
Mar 31, 2005 | 5.992 | 6.021 | 5.775 | 5.775 | 1,033,806 | -0.26(-4.38%) |
Mar 30, 2005 | 5.766 | 6.096 | 5.718 | 6.040 | 1,135,686 | +0.25(+4.24%) |
Mar 29, 2005 | 6.059 | 6.144 | 5.775 | 5.794 | 1,041,165 | -0.35(-5.69%) |
Mar 28, 2005 | 6.389 | 6.456 | 6.087 | 6.144 | 674,319 | -0.15(-2.40%) |
Mar 24, 2005 | 6.106 | 6.380 | 6.106 | 6.295 | 693,746 | +0.17(+2.78%) |
Mar 23, 2005 | 6.172 | 6.238 | 6.040 | 6.125 | 498,056 | -0.05(-0.77%) |
Mar 22, 2005 | 6.352 | 6.371 | 6.125 | 6.172 | 679,761 | +0.04(+0.62%) |
Mar 21, 2005 | 6.248 | 6.248 | 6.002 | 6.134 | 570,303 | -0.09(-1.37%) |
Mar 18, 2005 | 6.304 | 6.314 | 6.068 | 6.219 | 943,082 | -0.03(-0.45%) |
Mar 17, 2005 | 6.361 | 6.361 | 6.238 | 6.248 | 571,453 | -0.10(-1.64%) |
Mar 16, 2005 | 6.314 | 6.465 | 6.267 | 6.352 | 739,400 | +0.01(+0.15%) |
Mar 15, 2005 | 6.560 | 6.616 | 6.342 | 6.342 | 775,830 | -0.20(-3.03%) |
Mar 14, 2005 | 6.304 | 6.560 | 6.248 | 6.541 | 959,525 | +0.25(+3.90%) |
Mar 11, 2005 | 6.427 | 6.483 | 6.238 | 6.295 | 735,064 | -0.07(-1.04%) |
Mar 10, 2005 | 6.493 | 6.597 | 6.333 | 6.361 | 1,010,594 | -0.18(-2.75%) |
Mar 09, 2005 | 6.654 | 6.711 | 6.503 | 6.541 | 838,882 | -0.15(-2.26%) |
Mar 08, 2005 | 6.871 | 6.871 | 6.645 | 6.692 | 972,025 | -0.11(-1.65%) |
Mar 07, 2005 | 7.098 | 7.136 | 6.796 | 6.804 | 1,415,795 | -0.15(-2.19%) |
Mar 04, 2005 | 7.278 | 7.325 | 6.900 | 6.957 | 3,428,882 | +0.33(+4.99%) |
Mar 03, 2005 | 6.928 | 7.070 | 6.578 | 6.626 | 947,001 | -0.38(-5.40%) |
Mar 02, 2005 | 6.692 | 7.079 | 6.626 | 7.004 | 1,902,728 | +0.46(+7.08%) |