Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.440 | 7.500 | 7.280 | 7.280 | 43,818 | -0.22(-2.93%) |
May 27, 2005 | 7.350 | 7.500 | 7.290 | 7.500 | 24,951 | +0.15(+2.04%) |
May 26, 2005 | 7.430 | 7.500 | 7.340 | 7.350 | 45,840 | -0.04(-0.54%) |
May 25, 2005 | 7.490 | 7.490 | 7.290 | 7.390 | 33,573 | -0.01(-0.14%) |
May 24, 2005 | 6.990 | 7.480 | 6.990 | 7.400 | 413,400 | +0.41(+5.87%) |
May 23, 2005 | 6.870 | 7.070 | 6.850 | 6.990 | 210,976 | -0.09(-1.27%) |
May 20, 2005 | 7.200 | 7.200 | 7.050 | 7.080 | 23,952 | -0.13(-1.80%) |
May 19, 2005 | 7.270 | 7.320 | 7.201 | 7.210 | 7,308 | -0.08(-1.10%) |
May 18, 2005 | 7.250 | 7.360 | 7.170 | 7.290 | 32,500 | +0.17(+2.39%) |
May 17, 2005 | 6.970 | 7.120 | 6.970 | 7.120 | 10,185 | +0.03(+0.42%) |
May 16, 2005 | 6.950 | 7.090 | 6.950 | 7.090 | 57,832 | +0.09(+1.29%) |
May 13, 2005 | 6.680 | 7.050 | 6.600 | 7.000 | 38,122 | +0.15(+2.19%) |
May 12, 2005 | 6.750 | 6.880 | 6.650 | 6.850 | 19,750 | -0.08(-1.15%) |
May 11, 2005 | 6.550 | 6.960 | 6.550 | 6.930 | 44,283 | +0.25(+3.74%) |
May 10, 2005 | 6.690 | 6.710 | 6.250 | 6.680 | 80,269 | -0.18(-2.62%) |
May 09, 2005 | 6.710 | 6.880 | 6.710 | 6.860 | 13,510 | -0.02(-0.29%) |
May 06, 2005 | 6.880 | 6.920 | 6.810 | 6.880 | 3,416 | +0.03(+0.44%) |
May 05, 2005 | 6.950 | 6.950 | 6.790 | 6.850 | 8,460 | -0.02(-0.29%) |
May 04, 2005 | 6.660 | 6.950 | 6.470 | 6.870 | 24,760 | +0.27(+4.09%) |
May 03, 2005 | 6.620 | 6.720 | 6.480 | 6.600 | 20,264 | +0.00(+0.00%) |
May 02, 2005 | 6.520 | 6.610 | 6.510 | 6.600 | 25,782 | -0.07(-1.05%) |
Apr 29, 2005 | 6.510 | 6.690 | 6.510 | 6.670 | 36,014 | +0.00(+0.00%) |
Apr 28, 2005 | 7.180 | 7.180 | 6.650 | 6.670 | 31,851 | -0.33(-4.71%) |
Apr 27, 2005 | 6.930 | 7.000 | 6.930 | 7.000 | 15,234 | +0.07(+1.01%) |
Apr 26, 2005 | 6.780 | 6.970 | 6.780 | 6.930 | 16,111 | -0.01(-0.14%) |
Apr 25, 2005 | 7.140 | 7.140 | 6.820 | 6.940 | 23,140 | -0.06(-0.86%) |
Apr 22, 2005 | 6.760 | 7.000 | 6.710 | 7.000 | 8,789 | +0.07(+1.01%) |
Apr 21, 2005 | 6.960 | 7.080 | 6.920 | 6.930 | 9,592 | +0.06(+0.87%) |
Apr 20, 2005 | 6.610 | 7.070 | 6.560 | 6.870 | 57,654 | +0.07(+1.03%) |
Apr 19, 2005 | 6.830 | 6.830 | 6.700 | 6.800 | 26,447 | +0.14(+2.10%) |
Apr 18, 2005 | 6.430 | 6.740 | 6.430 | 6.660 | 50,963 | +0.06(+0.91%) |
Apr 15, 2005 | 6.710 | 6.810 | 6.410 | 6.600 | 52,378 | -0.24(-3.51%) |
Apr 14, 2005 | 6.820 | 6.940 | 6.750 | 6.840 | 63,497 | -0.13(-1.87%) |
Apr 13, 2005 | 7.040 | 7.200 | 6.930 | 6.970 | 67,290 | -0.04(-0.57%) |
Apr 12, 2005 | 6.840 | 7.050 | 6.760 | 7.010 | 101,179 | +0.09(+1.30%) |
Apr 11, 2005 | 7.140 | 7.140 | 6.900 | 6.920 | 43,381 | -0.18(-2.54%) |
Apr 08, 2005 | 7.080 | 7.140 | 7.020 | 7.100 | 10,367 | +0.01(+0.14%) |
Apr 07, 2005 | 7.200 | 7.200 | 6.910 | 7.090 | 72,582 | -0.15(-2.07%) |
Apr 06, 2005 | 7.340 | 7.350 | 7.240 | 7.240 | 30,982 | -0.03(-0.41%) |
Apr 05, 2005 | 7.400 | 7.410 | 7.270 | 7.270 | 55,316 | -0.23(-3.07%) |
Apr 04, 2005 | 7.710 | 7.710 | 7.410 | 7.500 | 57,931 | -0.02(-0.27%) |
Apr 01, 2005 | 7.390 | 7.570 | 7.360 | 7.520 | 32,399 | +0.12(+1.62%) |
Mar 31, 2005 | 6.930 | 7.400 | 6.920 | 7.400 | 29,412 | +0.30(+4.23%) |
Mar 30, 2005 | 7.040 | 7.250 | 6.940 | 7.100 | 41,517 | -0.04(-0.53%) |
Mar 29, 2005 | 7.510 | 7.590 | 7.110 | 7.138 | 30,143 | -0.23(-3.15%) |
Mar 28, 2005 | 7.710 | 7.710 | 7.370 | 7.370 | 30,327 | -0.17(-2.27%) |
Mar 24, 2005 | 7.690 | 7.690 | 7.540 | 7.541 | 11,050 | +0.02(+0.28%) |
Mar 23, 2005 | 7.240 | 7.560 | 7.220 | 7.520 | 160,045 | +0.08(+1.08%) |
Mar 22, 2005 | 7.220 | 7.460 | 7.220 | 7.440 | 27,413 | +0.05(+0.68%) |
Mar 21, 2005 | 7.650 | 7.650 | 7.150 | 7.390 | 80,426 | -0.31(-4.03%) |
Mar 18, 2005 | 7.790 | 7.810 | 7.700 | 7.700 | 12,766 | -0.06(-0.77%) |
Mar 17, 2005 | 7.800 | 7.850 | 7.740 | 7.760 | 21,375 | -0.17(-2.14%) |
Mar 16, 2005 | 7.800 | 8.010 | 7.800 | 7.930 | 13,572 | +0.03(+0.38%) |
Mar 15, 2005 | 7.800 | 8.040 | 7.800 | 7.900 | 6,018 | +0.00(+0.00%) |
Mar 14, 2005 | 8.050 | 8.050 | 7.871 | 7.900 | 3,342 | +0.05(+0.64%) |
Mar 11, 2005 | 8.010 | 8.080 | 7.820 | 7.850 | 34,481 | -0.25(-3.09%) |
Mar 10, 2005 | 7.920 | 8.150 | 7.920 | 8.100 | 53,587 | -0.02(-0.25%) |
Mar 09, 2005 | 7.900 | 8.140 | 7.890 | 8.120 | 69,666 | +0.14(+1.75%) |
Mar 08, 2005 | 8.050 | 8.100 | 7.980 | 7.980 | 10,200 | -0.07(-0.87%) |
Mar 07, 2005 | 8.140 | 8.150 | 8.000 | 8.050 | 24,451 | +0.17(+2.16%) |
Mar 04, 2005 | 7.900 | 8.150 | 7.870 | 7.880 | 55,482 | +0.02(+0.25%) |
Mar 03, 2005 | 8.050 | 8.120 | 7.860 | 7.860 | 47,691 | -0.30(-3.68%) |
Mar 02, 2005 | 7.830 | 8.250 | 7.830 | 8.160 | 34,403 | +0.17(+2.08%) |