Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.860 | 9.500 | 8.690 | 9.400 | 420,600 | +1.01(+12.04%) |
May 27, 2005 | 8.650 | 8.850 | 8.000 | 8.390 | 170,700 | -0.23(-2.67%) |
May 26, 2005 | 8.120 | 8.670 | 8.120 | 8.620 | 93,000 | +0.51(+6.29%) |
May 25, 2005 | 8.280 | 8.390 | 7.754 | 8.110 | 82,600 | -0.27(-3.22%) |
May 24, 2005 | 8.150 | 8.390 | 7.400 | 8.380 | 200,000 | +0.16(+1.95%) |
May 23, 2005 | 8.390 | 8.450 | 8.150 | 8.220 | 131,600 | -0.03(-0.36%) |
May 20, 2005 | 8.050 | 8.400 | 8.050 | 8.250 | 146,500 | +0.20(+2.48%) |
May 19, 2005 | 7.900 | 8.200 | 7.850 | 8.050 | 255,600 | +0.34(+4.41%) |
May 18, 2005 | 7.770 | 8.050 | 7.630 | 7.710 | 194,100 | +0.09(+1.18%) |
May 17, 2005 | 7.000 | 7.800 | 6.810 | 7.620 | 163,700 | +0.59(+8.39%) |
May 16, 2005 | 8.040 | 8.040 | 6.790 | 7.030 | 186,000 | -0.28(-3.83%) |
May 13, 2005 | 8.190 | 8.230 | 7.310 | 7.310 | 227,300 | -0.84(-10.31%) |
May 12, 2005 | 8.150 | 8.870 | 7.700 | 8.150 | 471,600 | +0.57(+7.52%) |
May 11, 2005 | 7.500 | 7.600 | 7.250 | 7.580 | 152,600 | +0.33(+4.55%) |
May 10, 2005 | 7.490 | 7.500 | 7.002 | 7.250 | 209,000 | +0.39(+5.69%) |
May 09, 2005 | 6.900 | 7.000 | 6.680 | 6.860 | 212,300 | +0.20(+3.00%) |
May 06, 2005 | 6.640 | 6.850 | 6.510 | 6.660 | 231,000 | +0.17(+2.62%) |
May 05, 2005 | 6.600 | 6.650 | 6.450 | 6.490 | 123,900 | -0.07(-1.07%) |
May 04, 2005 | 6.500 | 6.650 | 6.400 | 6.560 | 107,400 | +0.01(+0.15%) |
May 03, 2005 | 6.500 | 6.550 | 6.140 | 6.550 | 78,600 | +0.07(+1.08%) |
May 02, 2005 | 6.210 | 6.490 | 6.200 | 6.480 | 73,500 | +0.29(+4.68%) |
Apr 29, 2005 | 6.500 | 6.650 | 6.020 | 6.190 | 151,800 | -0.31(-4.77%) |
Apr 28, 2005 | 6.150 | 6.700 | 6.150 | 6.500 | 102,500 | +0.37(+6.04%) |
Apr 27, 2005 | 6.000 | 6.270 | 5.950 | 6.130 | 57,800 | +0.18(+3.03%) |
Apr 26, 2005 | 5.900 | 6.190 | 5.800 | 5.950 | 129,900 | +0.20(+3.48%) |
Apr 25, 2005 | 5.600 | 6.190 | 5.600 | 5.750 | 70,200 | +0.18(+3.23%) |
Apr 22, 2005 | 5.790 | 5.950 | 5.500 | 5.570 | 61,900 | -0.12(-2.11%) |
Apr 21, 2005 | 5.250 | 5.950 | 5.250 | 5.690 | 124,300 | +0.39(+7.36%) |
Apr 20, 2005 | 5.550 | 5.900 | 5.250 | 5.300 | 68,600 | -0.11(-2.03%) |
Apr 19, 2005 | 4.570 | 5.420 | 4.570 | 5.410 | 141,400 | +0.64(+13.42%) |
Apr 18, 2005 | 5.700 | 5.700 | 4.500 | 4.770 | 212,500 | -0.98(-17.04%) |
Apr 15, 2005 | 5.800 | 6.180 | 5.430 | 5.750 | 103,900 | -0.28(-4.64%) |
Apr 14, 2005 | 6.100 | 6.360 | 5.760 | 6.030 | 90,100 | +0.10(+1.69%) |
Apr 13, 2005 | 5.270 | 6.260 | 5.270 | 5.930 | 245,300 | +0.63(+11.89%) |
Apr 12, 2005 | 5.800 | 5.890 | 5.180 | 5.300 | 137,000 | -0.49(-8.46%) |
Apr 11, 2005 | 6.580 | 6.680 | 5.750 | 5.790 | 186,500 | -0.70(-10.79%) |
Apr 08, 2005 | 6.260 | 6.650 | 6.150 | 6.490 | 305,600 | +0.48(+7.99%) |
Apr 07, 2005 | 5.380 | 6.370 | 5.380 | 6.010 | 413,500 | +0.73(+13.83%) |
Apr 06, 2005 | 4.940 | 5.300 | 4.940 | 5.280 | 60,800 | +0.36(+7.32%) |
Apr 05, 2005 | 4.860 | 4.990 | 4.800 | 4.920 | 24,700 | -0.03(-0.61%) |
Apr 04, 2005 | 5.000 | 5.200 | 4.900 | 4.950 | 38,700 | -0.11(-2.17%) |
Apr 01, 2005 | 5.000 | 5.400 | 5.000 | 5.060 | 94,600 | +0.07(+1.40%) |
Mar 31, 2005 | 4.510 | 5.000 | 4.500 | 4.990 | 51,200 | +0.48(+10.64%) |
Mar 30, 2005 | 4.720 | 4.990 | 4.300 | 4.510 | 121,000 | -0.22(-4.65%) |
Mar 29, 2005 | 5.130 | 5.590 | 4.400 | 4.730 | 243,100 | -0.50(-9.56%) |
Mar 28, 2005 | 4.790 | 5.300 | 4.630 | 5.230 | 178,200 | +0.47(+9.87%) |
Mar 24, 2005 | 4.750 | 5.000 | 4.310 | 4.760 | 149,400 | +0.06(+1.28%) |
Mar 23, 2005 | 4.600 | 5.400 | 4.590 | 4.700 | 318,500 | +0.16(+3.52%) |
Mar 22, 2005 | 3.510 | 4.540 | 3.510 | 4.540 | 395,100 | +1.28(+39.26%) |
Mar 21, 2005 | 3.300 | 3.300 | 3.210 | 3.260 | 6,800 | +0.01(+0.31%) |
Mar 18, 2005 | 3.290 | 3.290 | 3.250 | 3.250 | 1,300 | +0.04(+1.25%) |
Mar 17, 2005 | 3.200 | 3.280 | 3.100 | 3.210 | 16,400 | -0.09(-2.73%) |
Mar 16, 2005 | 3.280 | 3.500 | 3.280 | 3.300 | 19,400 | +0.00(+0.00%) |
Mar 15, 2005 | 3.200 | 3.460 | 3.200 | 3.300 | 10,200 | +0.21(+6.80%) |
Mar 14, 2005 | 3.150 | 3.350 | 3.000 | 3.090 | 20,100 | +0.04(+1.31%) |
Mar 11, 2005 | 3.100 | 3.150 | 3.040 | 3.050 | 3,300 | +0.05(+1.67%) |
Mar 10, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | -0.08(-2.60%) |
Mar 09, 2005 | 3.080 | 3.090 | 3.080 | 3.080 | 13,800 | +0.00(+0.00%) |
Mar 08, 2005 | 3.010 | 3.080 | 3.010 | 3.080 | 7,400 | -0.02(-0.65%) |
Mar 07, 2005 | 3.030 | 3.100 | 2.990 | 3.100 | 9,400 | +0.09(+2.99%) |
Mar 04, 2005 | 3.020 | 3.030 | 3.010 | 3.010 | 1,100 | +0.01(+0.33%) |
Mar 03, 2005 | 3.011 | 3.020 | 2.990 | 3.000 | 34,400 | -0.04(-1.32%) |
Mar 02, 2005 | 3.080 | 3.080 | 3.000 | 3.040 | 9,700 | -0.06(-1.94%) |