Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.045 | 6.217 | 5.971 | 6.001 | 335,463 | +0.07(+1.13%) |
May 27, 2005 | 5.956 | 6.008 | 5.881 | 5.934 | 88,004 | -0.07(-1.24%) |
May 26, 2005 | 5.837 | 6.023 | 5.710 | 6.008 | 259,193 | +0.19(+3.34%) |
May 25, 2005 | 5.799 | 6.113 | 5.672 | 5.814 | 218,860 | +0.06(+1.04%) |
May 24, 2005 | 5.702 | 5.986 | 5.590 | 5.754 | 237,285 | +0.13(+2.25%) |
May 23, 2005 | 5.456 | 5.859 | 5.456 | 5.628 | 145,351 | +0.10(+1.75%) |
May 20, 2005 | 5.777 | 5.829 | 5.493 | 5.531 | 191,412 | -0.22(-3.77%) |
May 19, 2005 | 5.516 | 5.956 | 4.926 | 5.747 | 541,678 | +0.25(+4.48%) |
May 18, 2005 | 5.553 | 5.695 | 5.411 | 5.501 | 186,639 | -0.02(-0.41%) |
May 17, 2005 | 5.545 | 5.553 | 5.299 | 5.523 | 210,991 | +0.02(+0.41%) |
May 16, 2005 | 5.225 | 5.553 | 5.225 | 5.501 | 167,482 | +0.24(+4.54%) |
May 13, 2005 | 5.247 | 5.359 | 5.195 | 5.262 | 136,780 | +0.05(+1.00%) |
May 12, 2005 | 5.538 | 5.613 | 5.105 | 5.210 | 272,693 | -0.33(-5.93%) |
May 11, 2005 | 5.672 | 5.680 | 5.448 | 5.538 | 156,757 | -0.17(-2.94%) |
May 10, 2005 | 5.807 | 5.859 | 5.598 | 5.706 | 221,705 | -0.07(-1.23%) |
May 09, 2005 | 5.657 | 5.784 | 5.575 | 5.777 | 370,575 | +0.16(+2.93%) |
May 06, 2005 | 5.411 | 5.687 | 5.329 | 5.613 | 237,986 | +0.27(+5.03%) |
May 05, 2005 | 5.374 | 5.419 | 5.202 | 5.344 | 293,329 | -0.03(-0.56%) |
May 04, 2005 | 6.180 | 6.187 | 5.120 | 5.374 | 1,198,940 | -0.59(-9.89%) |
May 03, 2005 | 5.941 | 5.971 | 5.881 | 5.963 | 119,016 | -0.01(-0.12%) |
May 02, 2005 | 5.926 | 5.971 | 5.866 | 5.971 | 147,891 | +0.01(+0.25%) |
Apr 29, 2005 | 6.038 | 6.053 | 5.866 | 5.956 | 173,604 | -0.01(-0.13%) |
Apr 28, 2005 | 6.157 | 6.157 | 5.963 | 5.963 | 473,286 | -0.38(-6.00%) |
Apr 27, 2005 | 6.449 | 6.620 | 6.157 | 6.344 | 179,103 | -0.14(-2.19%) |
Apr 26, 2005 | 6.508 | 6.568 | 6.456 | 6.486 | 146,559 | -0.09(-1.36%) |
Apr 25, 2005 | 6.635 | 6.635 | 6.456 | 6.575 | 93,481 | +0.01(+0.11%) |
Apr 22, 2005 | 6.516 | 6.650 | 6.478 | 6.568 | 226,659 | -0.07(-1.01%) |
Apr 21, 2005 | 6.210 | 6.740 | 6.083 | 6.635 | 392,193 | +0.56(+9.21%) |
Apr 20, 2005 | 6.538 | 6.717 | 6.031 | 6.075 | 302,080 | -0.38(-5.90%) |
Apr 19, 2005 | 6.755 | 6.919 | 6.426 | 6.456 | 215,389 | -0.30(-4.42%) |
Apr 18, 2005 | 6.620 | 6.993 | 6.553 | 6.755 | 156,348 | +0.13(+2.03%) |
Apr 15, 2005 | 7.173 | 7.173 | 6.560 | 6.620 | 159,625 | -0.57(-7.89%) |
Apr 14, 2005 | 7.284 | 7.568 | 7.165 | 7.187 | 65,538 | -0.13(-1.73%) |
Apr 13, 2005 | 7.314 | 7.583 | 7.284 | 7.314 | 130,879 | -0.10(-1.31%) |
Apr 12, 2005 | 7.538 | 7.568 | 7.270 | 7.411 | 241,736 | -0.16(-2.07%) |
Apr 11, 2005 | 7.829 | 7.829 | 7.538 | 7.568 | 100,474 | -0.24(-3.06%) |
Apr 08, 2005 | 7.956 | 7.993 | 7.725 | 7.807 | 138,898 | -0.17(-2.15%) |
Apr 07, 2005 | 7.993 | 8.113 | 7.844 | 7.979 | 127,075 | -0.09(-1.11%) |
Apr 06, 2005 | 8.210 | 8.210 | 8.023 | 8.068 | 90,740 | -0.11(-1.37%) |
Apr 05, 2005 | 8.247 | 8.247 | 8.053 | 8.180 | 124,374 | -0.05(-0.63%) |
Apr 04, 2005 | 8.008 | 8.240 | 7.867 | 8.232 | 165,025 | +0.26(+3.28%) |
Apr 01, 2005 | 8.255 | 8.255 | 7.926 | 7.971 | 77,535 | -0.23(-2.82%) |
Mar 31, 2005 | 8.128 | 8.225 | 8.098 | 8.202 | 264,791 | -0.01(-0.09%) |
Mar 30, 2005 | 8.128 | 8.232 | 7.993 | 8.210 | 458,188 | +0.11(+1.38%) |
Mar 29, 2005 | 8.053 | 8.128 | 7.762 | 8.098 | 197,732 | +0.04(+0.46%) |
Mar 28, 2005 | 7.837 | 8.091 | 7.829 | 8.061 | 128,394 | +0.15(+1.89%) |
Mar 24, 2005 | 7.911 | 8.091 | 7.837 | 7.911 | 145,767 | +0.09(+1.15%) |
Mar 23, 2005 | 7.770 | 7.911 | 7.650 | 7.822 | 188,916 | -0.07(-0.85%) |
Mar 22, 2005 | 8.038 | 8.038 | 7.859 | 7.889 | 137,944 | -0.22(-2.72%) |
Mar 21, 2005 | 8.277 | 8.277 | 8.083 | 8.109 | 81,533 | -0.08(-0.96%) |
Mar 18, 2005 | 8.165 | 8.270 | 7.620 | 8.188 | 309,312 | -0.02(-0.27%) |
Mar 17, 2005 | 8.352 | 8.352 | 7.673 | 8.210 | 160,598 | -0.09(-1.08%) |
Mar 16, 2005 | 8.277 | 8.322 | 8.068 | 8.300 | 59,042 | -0.03(-0.36%) |
Mar 15, 2005 | 8.352 | 8.501 | 8.143 | 8.329 | 63,856 | -0.01(-0.18%) |
Mar 14, 2005 | 8.105 | 8.344 | 8.091 | 8.344 | 132,210 | +0.13(+1.64%) |
Mar 11, 2005 | 8.173 | 8.247 | 8.135 | 8.210 | 158,123 | -0.04(-0.54%) |
Mar 10, 2005 | 8.404 | 8.426 | 8.180 | 8.255 | 175,557 | -0.14(-1.69%) |
Mar 09, 2005 | 8.479 | 8.568 | 8.359 | 8.397 | 127,536 | -0.21(-2.43%) |
Mar 08, 2005 | 8.770 | 8.770 | 8.471 | 8.606 | 151,225 | -0.13(-1.54%) |
Mar 07, 2005 | 8.755 | 8.814 | 8.613 | 8.740 | 132,499 | +0.07(+0.86%) |
Mar 04, 2005 | 8.538 | 8.695 | 8.464 | 8.665 | 213,323 | +0.10(+1.13%) |
Mar 03, 2005 | 8.576 | 8.583 | 8.486 | 8.568 | 144,775 | +0.06(+0.70%) |
Mar 02, 2005 | 8.464 | 8.576 | 8.404 | 8.508 | 212,128 | -0.03(-0.35%) |