Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.620 | 7.870 | 7.620 | 7.630 | 432,709 | -0.02(-0.26%) |
May 27, 2005 | 7.580 | 7.700 | 7.460 | 7.650 | 216,328 | +0.08(+1.06%) |
May 26, 2005 | 7.490 | 7.780 | 7.460 | 7.570 | 626,199 | -0.13(-1.69%) |
May 25, 2005 | 7.860 | 7.860 | 7.520 | 7.700 | 416,633 | -0.19(-2.41%) |
May 24, 2005 | 7.870 | 7.990 | 7.800 | 7.890 | 808,900 | -0.04(-0.50%) |
May 23, 2005 | 7.900 | 7.990 | 7.770 | 7.930 | 626,544 | -0.02(-0.25%) |
May 20, 2005 | 8.110 | 8.110 | 7.920 | 7.950 | 816,184 | -0.15(-1.85%) |
May 19, 2005 | 8.000 | 8.100 | 7.880 | 8.100 | 978,159 | +0.12(+1.50%) |
May 18, 2005 | 7.910 | 8.140 | 7.880 | 7.980 | 529,800 | +0.04(+0.50%) |
May 17, 2005 | 7.990 | 8.040 | 7.790 | 7.940 | 635,683 | -0.09(-1.12%) |
May 16, 2005 | 7.820 | 8.030 | 7.770 | 8.030 | 421,045 | +0.19(+2.42%) |
May 13, 2005 | 8.060 | 8.100 | 7.750 | 7.840 | 546,503 | -0.24(-2.97%) |
May 12, 2005 | 8.400 | 8.500 | 8.000 | 8.080 | 852,850 | -0.35(-4.15%) |
May 11, 2005 | 8.260 | 8.430 | 8.190 | 8.430 | 525,924 | +0.13(+1.57%) |
May 10, 2005 | 8.130 | 8.460 | 7.990 | 8.300 | 1,375,808 | +0.19(+2.34%) |
May 09, 2005 | 7.870 | 8.110 | 7.870 | 8.110 | 952,618 | +0.16(+2.01%) |
May 06, 2005 | 7.830 | 8.060 | 7.830 | 7.950 | 807,859 | +0.01(+0.13%) |
May 05, 2005 | 7.560 | 8.050 | 7.370 | 7.940 | 1,525,552 | +0.58(+7.88%) |
May 04, 2005 | 6.850 | 7.460 | 6.790 | 7.360 | 2,498,335 | +0.54(+7.92%) |
May 03, 2005 | 6.750 | 6.900 | 6.700 | 6.820 | 892,347 | -0.13(-1.87%) |
May 02, 2005 | 6.510 | 6.950 | 6.510 | 6.950 | 817,702 | +0.40(+6.11%) |
Apr 29, 2005 | 6.700 | 6.840 | 6.490 | 6.550 | 863,679 | -0.10(-1.50%) |
Apr 28, 2005 | 6.990 | 6.990 | 6.650 | 6.650 | 517,324 | -0.31(-4.45%) |
Apr 27, 2005 | 7.030 | 7.090 | 6.890 | 6.960 | 271,304 | -0.11(-1.56%) |
Apr 26, 2005 | 7.000 | 7.260 | 6.980 | 7.070 | 1,095,967 | +0.04(+0.57%) |
Apr 25, 2005 | 7.020 | 7.160 | 6.930 | 7.030 | 279,624 | -0.03(-0.42%) |
Apr 22, 2005 | 7.090 | 7.090 | 6.890 | 7.060 | 495,697 | +0.00(+0.00%) |
Apr 21, 2005 | 6.850 | 7.120 | 6.740 | 7.060 | 403,642 | +0.22(+3.22%) |
Apr 20, 2005 | 6.960 | 7.010 | 6.750 | 6.840 | 467,464 | -0.11(-1.58%) |
Apr 19, 2005 | 6.910 | 7.020 | 6.720 | 6.950 | 597,812 | +0.06(+0.87%) |
Apr 18, 2005 | 6.990 | 7.170 | 6.830 | 6.890 | 547,803 | -0.14(-1.99%) |
Apr 15, 2005 | 7.090 | 7.260 | 7.020 | 7.030 | 576,035 | -0.07(-0.99%) |
Apr 14, 2005 | 7.070 | 7.190 | 7.000 | 7.100 | 425,112 | +0.05(+0.71%) |
Apr 13, 2005 | 7.230 | 7.280 | 7.000 | 7.050 | 864,028 | -0.16(-2.22%) |
Apr 12, 2005 | 6.920 | 7.280 | 6.840 | 7.210 | 1,220,188 | +0.24(+3.44%) |
Apr 11, 2005 | 6.890 | 7.100 | 6.890 | 6.970 | 1,353,824 | +0.07(+1.01%) |
Apr 08, 2005 | 7.160 | 7.160 | 6.900 | 6.900 | 351,742 | -0.19(-2.68%) |
Apr 07, 2005 | 6.740 | 7.090 | 6.710 | 7.090 | 846,632 | +0.29(+4.26%) |
Apr 06, 2005 | 6.780 | 6.860 | 6.600 | 6.800 | 931,810 | +0.16(+2.41%) |
Apr 05, 2005 | 6.540 | 6.640 | 6.480 | 6.640 | 592,764 | +0.09(+1.37%) |
Apr 04, 2005 | 6.700 | 6.700 | 6.430 | 6.550 | 926,318 | -0.15(-2.24%) |
Apr 01, 2005 | 6.920 | 7.060 | 6.550 | 6.700 | 664,869 | -0.13(-1.90%) |
Mar 31, 2005 | 6.830 | 7.120 | 6.700 | 6.830 | 640,913 | -0.05(-0.73%) |
Mar 30, 2005 | 6.570 | 6.900 | 6.520 | 6.880 | 615,643 | +0.29(+4.40%) |
Mar 29, 2005 | 6.890 | 7.100 | 6.540 | 6.590 | 923,676 | -0.33(-4.77%) |
Mar 28, 2005 | 7.200 | 7.290 | 6.880 | 6.920 | 852,527 | -0.33(-4.55%) |
Mar 24, 2005 | 7.240 | 7.340 | 7.180 | 7.250 | 494,778 | +0.04(+0.55%) |
Mar 23, 2005 | 7.070 | 7.230 | 7.050 | 7.210 | 590,273 | +0.10(+1.41%) |
Mar 22, 2005 | 7.200 | 7.340 | 7.070 | 7.110 | 605,596 | -0.13(-1.80%) |
Mar 21, 2005 | 7.260 | 7.390 | 7.170 | 7.240 | 706,848 | -0.06(-0.82%) |
Mar 18, 2005 | 7.310 | 7.310 | 7.180 | 7.300 | 822,199 | -0.04(-0.54%) |
Mar 17, 2005 | 7.280 | 7.400 | 7.250 | 7.340 | 380,820 | +0.02(+0.27%) |
Mar 16, 2005 | 7.450 | 7.730 | 7.180 | 7.320 | 1,311,728 | -0.18(-2.40%) |
Mar 15, 2005 | 7.760 | 7.870 | 7.450 | 7.500 | 794,366 | -0.17(-2.22%) |
Mar 14, 2005 | 7.550 | 7.780 | 7.450 | 7.670 | 1,407,313 | +0.04(+0.52%) |
Mar 11, 2005 | 7.630 | 8.030 | 7.370 | 7.630 | 2,410,734 | +0.41(+5.68%) |
Mar 10, 2005 | 7.250 | 7.430 | 7.190 | 7.220 | 968,176 | -0.02(-0.28%) |
Mar 09, 2005 | 7.000 | 7.380 | 6.900 | 7.240 | 1,404,002 | +0.24(+3.43%) |
Mar 08, 2005 | 7.070 | 7.140 | 6.900 | 7.000 | 1,542,306 | -0.03(-0.43%) |
Mar 07, 2005 | 7.480 | 7.510 | 6.950 | 7.030 | 1,669,187 | -0.40(-5.38%) |
Mar 04, 2005 | 7.710 | 7.860 | 7.320 | 7.430 | 1,803,173 | -0.27(-3.51%) |
Mar 03, 2005 | 8.080 | 8.100 | 7.660 | 7.700 | 1,352,948 | -0.38(-4.70%) |
Mar 02, 2005 | 8.470 | 8.590 | 8.000 | 8.080 | 1,048,061 | -0.44(-5.16%) |