Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.912 | 6.935 | 6.735 | 6.850 | 426,337 | +0.04(+0.59%) |
May 27, 2005 | 6.847 | 6.885 | 6.760 | 6.810 | 121,500 | +0.01(+0.15%) |
May 26, 2005 | 6.705 | 7.082 | 6.700 | 6.800 | 331,811 | +0.19(+2.94%) |
May 25, 2005 | 6.625 | 6.750 | 6.536 | 6.606 | 140,849 | -0.12(-1.74%) |
May 24, 2005 | 6.685 | 6.790 | 6.613 | 6.723 | 182,936 | +0.03(+0.52%) |
May 23, 2005 | 6.401 | 6.753 | 6.331 | 6.688 | 372,114 | +0.05(+0.79%) |
May 20, 2005 | 6.718 | 6.763 | 6.543 | 6.635 | 557,171 | -0.08(-1.26%) |
May 19, 2005 | 6.992 | 6.992 | 6.548 | 6.720 | 779,939 | -0.27(-3.85%) |
May 18, 2005 | 6.880 | 7.104 | 6.850 | 6.989 | 265,378 | +0.13(+1.96%) |
May 17, 2005 | 6.800 | 6.867 | 6.730 | 6.855 | 317,678 | +0.05(+0.81%) |
May 16, 2005 | 6.825 | 6.865 | 6.740 | 6.800 | 612,461 | -0.03(-0.44%) |
May 13, 2005 | 7.029 | 7.029 | 6.573 | 6.830 | 1,231,460 | -0.16(-2.35%) |
May 12, 2005 | 7.301 | 7.313 | 6.945 | 6.994 | 367,502 | -7.66(-52.27%) |
May 11, 2005 | 14.43 | 14.82 | 14.31 | 14.65 | 1,903,185 | +0.23(+1.57%) |
May 10, 2005 | 14.56 | 14.74 | 14.34 | 14.43 | 2,612,467 | -0.33(-2.25%) |
May 09, 2005 | 14.53 | 14.80 | 14.42 | 14.76 | 1,235,626 | +0.24(+1.67%) |
May 06, 2005 | 14.03 | 14.57 | 13.96 | 14.52 | 4,489,978 | +0.56(+4.00%) |
May 05, 2005 | 13.93 | 14.04 | 13.82 | 13.96 | 2,021,934 | +0.09(+0.66%) |
May 04, 2005 | 13.65 | 13.88 | 13.62 | 13.87 | 2,387,808 | +0.18(+1.29%) |
May 03, 2005 | 13.77 | 13.78 | 13.64 | 13.69 | 1,842,206 | -0.02(-0.15%) |
May 02, 2005 | 13.76 | 13.81 | 13.25 | 13.71 | 2,131,054 | +0.00(+0.00%) |
Apr 29, 2005 | 13.59 | 13.74 | 13.58 | 13.71 | 1,010,967 | +0.12(+0.86%) |
Apr 28, 2005 | 13.53 | 13.83 | 13.34 | 13.59 | 2,904,524 | -0.12(-0.85%) |
Apr 27, 2005 | 13.90 | 13.94 | 13.71 | 13.71 | 2,447,182 | -0.25(-1.79%) |
Apr 26, 2005 | 13.68 | 14.06 | 13.68 | 13.96 | 2,143,892 | +0.05(+0.38%) |
Apr 25, 2005 | 13.83 | 14.07 | 13.71 | 13.91 | 3,150,045 | +0.03(+0.23%) |
Apr 22, 2005 | 14.31 | 14.80 | 13.83 | 13.87 | 3,387,542 | -0.44(-3.05%) |
Apr 21, 2005 | 14.83 | 14.94 | 12.99 | 14.31 | 12,452,547 | -1.05(-6.85%) |
Apr 20, 2005 | 15.17 | 15.52 | 15.17 | 15.36 | 2,296,339 | +0.23(+1.52%) |
Apr 19, 2005 | 14.29 | 15.17 | 14.08 | 15.13 | 1,599,895 | +0.98(+6.92%) |
Apr 18, 2005 | 14.29 | 14.49 | 14.05 | 14.15 | 2,034,771 | -0.17(-1.22%) |
Apr 15, 2005 | 14.23 | 14.45 | 14.23 | 14.33 | 3,238,304 | +0.07(+0.52%) |
Apr 14, 2005 | 14.75 | 14.87 | 14.21 | 14.25 | 5,046,812 | -0.62(-4.16%) |
Apr 13, 2005 | 15.59 | 15.70 | 14.77 | 14.87 | 1,567,801 | -0.72(-4.64%) |
Apr 12, 2005 | 15.08 | 15.67 | 14.87 | 15.59 | 1,814,926 | +0.51(+3.35%) |
Apr 11, 2005 | 15.44 | 15.44 | 14.67 | 15.09 | 3,390,751 | -0.40(-2.59%) |
Apr 08, 2005 | 15.98 | 16.00 | 15.25 | 15.49 | 4,382,462 | -0.49(-3.07%) |
Apr 07, 2005 | 15.95 | 16.08 | 15.52 | 15.98 | 1,238,835 | +0.13(+0.80%) |
Apr 06, 2005 | 15.47 | 15.96 | 15.34 | 15.85 | 5,661,416 | +0.36(+2.35%) |
Apr 05, 2005 | 15.61 | 15.61 | 15.33 | 15.49 | 1,317,466 | -0.06(-0.37%) |
Apr 04, 2005 | 15.45 | 15.76 | 15.32 | 15.55 | 940,359 | +0.20(+1.28%) |
Apr 01, 2005 | 15.50 | 15.88 | 15.21 | 15.35 | 781,493 | -0.27(-1.74%) |
Mar 31, 2005 | 15.64 | 16.00 | 15.15 | 15.62 | 2,166,358 | +0.09(+0.56%) |
Mar 30, 2005 | 15.67 | 15.67 | 15.38 | 15.53 | 1,577,429 | -0.14(-0.87%) |
Mar 29, 2005 | 16.41 | 16.68 | 15.35 | 15.67 | 3,032,901 | -0.74(-4.50%) |
Mar 28, 2005 | 16.23 | 16.49 | 16.11 | 16.41 | 2,949,456 | +0.35(+2.20%) |
Mar 24, 2005 | 15.67 | 16.25 | 15.67 | 16.06 | 1,656,060 | +0.33(+2.08%) |
Mar 23, 2005 | 15.70 | 15.98 | 15.61 | 15.73 | 2,989,574 | -0.07(-0.44%) |
Mar 22, 2005 | 15.40 | 16.25 | 15.32 | 15.80 | 3,710,088 | +0.41(+2.64%) |
Mar 21, 2005 | 15.32 | 15.40 | 15.15 | 15.39 | 1,651,246 | +0.09(+0.62%) |
Mar 18, 2005 | 15.29 | 15.34 | 15.04 | 15.30 | 1,564,592 | +0.09(+0.61%) |
Mar 17, 2005 | 15.07 | 15.22 | 15.03 | 15.21 | 1,444,238 | +0.05(+0.35%) |
Mar 16, 2005 | 14.81 | 15.18 | 14.79 | 15.15 | 2,423,111 | +0.22(+1.49%) |
Mar 15, 2005 | 14.43 | 14.93 | 14.28 | 14.93 | 2,755,286 | +0.60(+4.17%) |
Mar 14, 2005 | 14.16 | 14.41 | 14.16 | 14.33 | 1,904,790 | +0.09(+0.65%) |
Mar 11, 2005 | 14.46 | 14.59 | 14.12 | 14.24 | 2,896,501 | -0.23(-1.58%) |
Mar 10, 2005 | 15.11 | 15.17 | 14.35 | 14.47 | 5,213,702 | -0.64(-4.21%) |
Mar 09, 2005 | 14.85 | 15.29 | 14.85 | 15.11 | 1,394,492 | +0.15(+1.03%) |
Mar 08, 2005 | 15.10 | 15.10 | 14.84 | 14.95 | 667,559 | -0.07(-0.45%) |
Mar 07, 2005 | 15.14 | 15.14 | 14.92 | 15.02 | 815,192 | -0.01(-0.03%) |
Mar 04, 2005 | 14.95 | 15.13 | 14.89 | 15.02 | 1,879,115 | +0.18(+1.19%) |
Mar 03, 2005 | 14.79 | 14.94 | 14.55 | 14.85 | 1,712,225 | +0.22(+1.50%) |
Mar 02, 2005 | 14.42 | 14.77 | 14.21 | 14.63 | 1,901,581 | +0.21(+1.43%) |