Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.827 | 8.043 | 7.373 | 7.668 | 334,290 | +0.41(+5.60%) |
May 27, 2005 | 7.174 | 7.293 | 7.014 | 7.261 | 107,322 | +0.16(+2.24%) |
May 26, 2005 | 6.951 | 7.134 | 6.903 | 7.102 | 78,631 | +0.18(+2.65%) |
May 25, 2005 | 6.871 | 6.967 | 6.855 | 6.919 | 48,889 | +0.01(+0.12%) |
May 24, 2005 | 6.911 | 7.014 | 6.855 | 6.911 | 61,222 | +0.00(+0.00%) |
May 23, 2005 | 7.086 | 7.285 | 6.847 | 6.911 | 170,725 | -0.21(-2.91%) |
May 20, 2005 | 6.991 | 7.158 | 6.983 | 7.118 | 50,182 | +0.15(+2.18%) |
May 19, 2005 | 7.166 | 7.214 | 6.783 | 6.967 | 192,205 | -0.16(-2.24%) |
May 18, 2005 | 7.254 | 7.348 | 6.893 | 7.126 | 170,368 | -0.16(-2.19%) |
May 17, 2005 | 7.254 | 7.380 | 7.254 | 7.285 | 19,180 | -0.02(-0.22%) |
May 16, 2005 | 7.214 | 7.453 | 7.214 | 7.301 | 21,560 | +0.00(+0.00%) |
May 13, 2005 | 7.349 | 7.349 | 7.174 | 7.301 | 49,738 | +0.06(+0.77%) |
May 12, 2005 | 7.572 | 7.572 | 7.222 | 7.246 | 105,520 | -0.27(-3.61%) |
May 11, 2005 | 7.676 | 7.676 | 7.469 | 7.517 | 58,706 | -0.24(-3.08%) |
May 10, 2005 | 7.660 | 7.796 | 7.564 | 7.756 | 31,046 | -0.02(-0.21%) |
May 09, 2005 | 7.732 | 7.835 | 7.493 | 7.772 | 58,334 | +0.15(+1.99%) |
May 06, 2005 | 7.485 | 7.732 | 7.429 | 7.620 | 62,818 | +0.13(+1.70%) |
May 05, 2005 | 7.421 | 7.644 | 7.413 | 7.493 | 35,892 | +0.03(+0.43%) |
May 04, 2005 | 7.533 | 7.652 | 7.413 | 7.461 | 59,886 | -0.10(-1.37%) |
May 03, 2005 | 7.461 | 7.772 | 7.413 | 7.564 | 51,458 | -0.05(-0.63%) |
May 02, 2005 | 7.453 | 7.756 | 7.222 | 7.612 | 216,784 | +0.28(+3.80%) |
Apr 29, 2005 | 7.206 | 7.509 | 7.206 | 7.333 | 94,094 | +0.03(+0.44%) |
Apr 28, 2005 | 7.309 | 7.509 | 7.174 | 7.301 | 133,783 | -0.05(-0.65%) |
Apr 27, 2005 | 7.285 | 7.453 | 7.214 | 7.349 | 106,413 | +0.04(+0.55%) |
Apr 26, 2005 | 7.652 | 7.692 | 7.293 | 7.309 | 146,223 | -0.25(-3.27%) |
Apr 25, 2005 | 7.588 | 7.851 | 7.501 | 7.556 | 100,112 | -0.03(-0.43%) |
Apr 22, 2005 | 7.572 | 7.851 | 7.501 | 7.589 | 69,740 | -0.04(-0.51%) |
Apr 21, 2005 | 7.724 | 7.732 | 7.445 | 7.628 | 98,062 | -0.02(-0.31%) |
Apr 20, 2005 | 7.796 | 7.907 | 7.588 | 7.652 | 109,710 | -0.10(-1.34%) |
Apr 19, 2005 | 7.692 | 7.851 | 7.628 | 7.756 | 173,866 | +0.01(+0.10%) |
Apr 18, 2005 | 7.804 | 7.923 | 7.477 | 7.748 | 213,960 | +0.17(+2.21%) |
Apr 15, 2005 | 8.003 | 8.266 | 7.397 | 7.580 | 489,858 | -0.33(-4.13%) |
Apr 14, 2005 | 8.170 | 8.314 | 7.835 | 7.907 | 166,144 | -0.34(-4.15%) |
Apr 13, 2005 | 8.385 | 8.473 | 8.194 | 8.250 | 93,330 | +0.02(+0.29%) |
Apr 12, 2005 | 8.083 | 8.330 | 8.083 | 8.226 | 148,011 | +0.01(+0.10%) |
Apr 11, 2005 | 8.537 | 8.569 | 8.098 | 8.218 | 148,416 | -0.35(-4.09%) |
Apr 08, 2005 | 8.648 | 8.696 | 8.402 | 8.569 | 140,796 | -0.17(-1.92%) |
Apr 07, 2005 | 9.119 | 9.151 | 8.561 | 8.736 | 419,155 | -0.33(-3.61%) |
Apr 06, 2005 | 9.278 | 9.366 | 9.007 | 9.063 | 195,541 | +0.01(+0.09%) |
Apr 05, 2005 | 8.975 | 9.485 | 8.896 | 9.055 | 161,064 | +0.18(+1.97%) |
Apr 04, 2005 | 9.167 | 9.167 | 8.840 | 8.880 | 119,155 | -0.15(-1.68%) |
Apr 01, 2005 | 9.366 | 9.446 | 8.888 | 9.031 | 78,841 | -0.22(-2.41%) |
Mar 31, 2005 | 9.246 | 9.406 | 8.975 | 9.254 | 415,381 | +0.52(+5.93%) |
Mar 30, 2005 | 8.696 | 8.871 | 8.633 | 8.736 | 89,752 | +0.12(+1.39%) |
Mar 29, 2005 | 9.023 | 9.222 | 8.577 | 8.617 | 207,101 | -0.53(-5.75%) |
Mar 28, 2005 | 9.557 | 9.557 | 8.983 | 9.143 | 81,123 | -0.13(-1.38%) |
Mar 24, 2005 | 9.517 | 9.525 | 9.191 | 9.270 | 85,245 | -0.02(-0.17%) |
Mar 23, 2005 | 9.406 | 9.501 | 9.286 | 9.286 | 82,109 | -0.20(-2.10%) |
Mar 22, 2005 | 9.302 | 9.565 | 9.206 | 9.485 | 174,026 | +0.18(+1.88%) |
Mar 21, 2005 | 9.629 | 9.629 | 9.191 | 9.310 | 126,436 | -0.29(-3.07%) |
Mar 18, 2005 | 9.366 | 9.693 | 9.270 | 9.605 | 220,778 | +0.26(+2.82%) |
Mar 17, 2005 | 8.904 | 9.517 | 8.864 | 9.342 | 191,958 | +0.25(+2.80%) |
Mar 16, 2005 | 9.725 | 9.725 | 8.983 | 9.088 | 422,197 | -0.65(-6.70%) |
Mar 15, 2005 | 8.744 | 9.940 | 8.625 | 9.741 | 1,020,894 | +1.16(+13.46%) |
Mar 14, 2005 | 8.641 | 8.720 | 8.441 | 8.585 | 237,169 | +0.09(+1.03%) |
Mar 11, 2005 | 8.114 | 8.609 | 8.114 | 8.497 | 245,059 | +0.28(+3.39%) |
Mar 10, 2005 | 8.529 | 8.784 | 8.035 | 8.218 | 172,680 | -0.42(-4.89%) |
Mar 09, 2005 | 8.585 | 8.848 | 8.465 | 8.641 | 128,512 | -0.05(-0.55%) |
Mar 08, 2005 | 8.768 | 8.848 | 8.537 | 8.688 | 99,111 | -0.10(-1.09%) |
Mar 07, 2005 | 8.593 | 8.888 | 8.593 | 8.784 | 83,086 | +0.07(+0.82%) |
Mar 04, 2005 | 8.760 | 8.840 | 8.513 | 8.712 | 265,525 | -0.06(-0.73%) |
Mar 03, 2005 | 8.672 | 8.864 | 8.505 | 8.776 | 198,129 | +0.08(+0.92%) |
Mar 02, 2005 | 8.792 | 8.888 | 8.465 | 8.696 | 214,991 | -0.03(-0.37%) |