Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.243 | 9.378 | 9.079 | 9.079 | 154,113 | -0.02(-0.21%) |
May 27, 2005 | 9.079 | 9.185 | 9.011 | 9.098 | 119,265 | -0.09(-0.95%) |
May 26, 2005 | 9.417 | 9.436 | 9.117 | 9.185 | 139,972 | +0.02(+0.21%) |
May 25, 2005 | 9.397 | 9.426 | 9.069 | 9.166 | 202,673 | -0.14(-1.45%) |
May 24, 2005 | 9.224 | 9.465 | 9.127 | 9.301 | 187,303 | +0.13(+1.37%) |
May 23, 2005 | 9.320 | 9.562 | 9.011 | 9.175 | 305,987 | -0.14(-1.45%) |
May 20, 2005 | 9.562 | 9.591 | 9.272 | 9.310 | 250,537 | -0.25(-2.63%) |
May 19, 2005 | 9.156 | 9.562 | 8.934 | 9.562 | 508,305 | +0.83(+9.51%) |
May 18, 2005 | 8.876 | 8.876 | 8.547 | 8.731 | 201,488 | -0.02(-0.22%) |
May 17, 2005 | 8.857 | 8.857 | 8.654 | 8.750 | 172,563 | -0.21(-2.37%) |
May 16, 2005 | 8.779 | 8.992 | 8.596 | 8.963 | 149,748 | +0.24(+2.77%) |
May 13, 2005 | 8.538 | 8.770 | 8.277 | 8.721 | 299,818 | +0.16(+1.92%) |
May 12, 2005 | 8.943 | 9.175 | 8.547 | 8.557 | 307,620 | -0.28(-3.17%) |
May 11, 2005 | 9.030 | 9.079 | 8.721 | 8.837 | 179,485 | -0.22(-2.45%) |
May 10, 2005 | 9.262 | 9.272 | 8.692 | 9.059 | 452,391 | -0.29(-3.10%) |
May 09, 2005 | 9.349 | 9.465 | 9.099 | 9.349 | 251,819 | +0.07(+0.73%) |
May 06, 2005 | 9.272 | 9.504 | 9.224 | 9.281 | 269,103 | +0.13(+1.37%) |
May 05, 2005 | 9.301 | 9.301 | 8.789 | 9.156 | 312,861 | -0.08(-0.84%) |
May 04, 2005 | 9.436 | 9.735 | 8.731 | 9.233 | 872,627 | -0.06(-0.62%) |
May 03, 2005 | 8.238 | 9.349 | 8.151 | 9.291 | 714,567 | +1.10(+13.44%) |
May 02, 2005 | 8.180 | 8.229 | 7.833 | 8.190 | 275,904 | +0.19(+2.42%) |
Apr 29, 2005 | 8.026 | 8.065 | 7.678 | 7.997 | 262,084 | +0.11(+1.35%) |
Apr 28, 2005 | 7.997 | 8.258 | 7.891 | 7.891 | 436,928 | -0.05(-0.62%) |
Apr 27, 2005 | 8.151 | 8.151 | 7.669 | 7.940 | 354,132 | -0.03(-0.35%) |
Apr 26, 2005 | 7.466 | 8.122 | 7.427 | 7.968 | 1,027,734 | +0.47(+6.31%) |
Apr 25, 2005 | 7.369 | 7.630 | 7.292 | 7.495 | 465,753 | +0.23(+3.19%) |
Apr 22, 2005 | 7.495 | 7.514 | 7.195 | 7.263 | 423,306 | -0.25(-3.34%) |
Apr 21, 2005 | 7.591 | 7.726 | 7.186 | 7.514 | 955,845 | +0.02(+0.26%) |
Apr 20, 2005 | 6.162 | 7.939 | 6.094 | 7.495 | 2,941,792 | +1.79(+31.30%) |
Apr 19, 2005 | 5.650 | 5.795 | 5.611 | 5.708 | 119,851 | +0.08(+1.37%) |
Apr 18, 2005 | 5.785 | 5.785 | 5.602 | 5.631 | 112,889 | -0.09(-1.52%) |
Apr 15, 2005 | 5.969 | 5.978 | 5.573 | 5.718 | 360,277 | -0.24(-4.05%) |
Apr 14, 2005 | 6.190 | 6.249 | 5.959 | 5.959 | 116,702 | -0.21(-3.44%) |
Apr 13, 2005 | 6.490 | 6.490 | 6.104 | 6.172 | 86,673 | -0.26(-4.05%) |
Apr 12, 2005 | 6.201 | 6.471 | 6.114 | 6.432 | 99,692 | +0.27(+4.39%) |
Apr 11, 2005 | 6.181 | 6.287 | 6.114 | 6.162 | 71,801 | -0.08(-1.24%) |
Apr 08, 2005 | 6.191 | 6.365 | 6.191 | 6.239 | 56,833 | -0.01(-0.23%) |
Apr 07, 2005 | 6.326 | 6.355 | 6.123 | 6.254 | 119,163 | -0.11(-1.75%) |
Apr 06, 2005 | 6.394 | 6.529 | 6.297 | 6.365 | 82,755 | -0.05(-0.75%) |
Apr 05, 2005 | 6.539 | 6.539 | 6.374 | 6.413 | 68,502 | -0.03(-0.45%) |
Apr 04, 2005 | 6.539 | 6.596 | 6.403 | 6.442 | 83,652 | -0.14(-2.20%) |
Apr 01, 2005 | 6.683 | 6.809 | 6.510 | 6.587 | 69,566 | -0.16(-2.43%) |
Mar 31, 2005 | 6.674 | 6.770 | 6.606 | 6.751 | 66,141 | +0.12(+1.75%) |
Mar 30, 2005 | 6.770 | 6.809 | 6.577 | 6.635 | 51,431 | -0.10(-1.43%) |
Mar 29, 2005 | 6.935 | 6.935 | 6.703 | 6.732 | 127,083 | -0.11(-1.55%) |
Mar 28, 2005 | 6.857 | 6.877 | 6.780 | 6.838 | 64,110 | +0.03(+0.43%) |
Mar 24, 2005 | 6.770 | 6.867 | 6.674 | 6.809 | 76,417 | +0.00(+0.00%) |
Mar 23, 2005 | 6.761 | 6.857 | 6.587 | 6.809 | 108,043 | +0.11(+1.59%) |
Mar 22, 2005 | 6.722 | 6.944 | 6.703 | 6.703 | 91,532 | -0.09(-1.28%) |
Mar 21, 2005 | 6.741 | 6.809 | 6.500 | 6.790 | 154,959 | +0.19(+2.93%) |
Mar 18, 2005 | 6.712 | 6.712 | 6.568 | 6.596 | 160,291 | -0.04(-0.58%) |
Mar 17, 2005 | 6.857 | 6.867 | 6.616 | 6.635 | 77,143 | -0.14(-2.14%) |
Mar 16, 2005 | 6.761 | 7.099 | 6.741 | 6.780 | 129,377 | -0.05(-0.71%) |
Mar 15, 2005 | 7.331 | 7.379 | 6.761 | 6.828 | 140,684 | -0.40(-5.48%) |
Mar 14, 2005 | 6.809 | 7.292 | 6.809 | 7.224 | 182,963 | +0.42(+6.10%) |
Mar 11, 2005 | 7.050 | 7.050 | 6.712 | 6.809 | 154,014 | -0.16(-2.35%) |
Mar 10, 2005 | 6.809 | 7.041 | 6.732 | 6.973 | 107,132 | +0.24(+3.59%) |
Mar 09, 2005 | 6.877 | 6.906 | 6.712 | 6.732 | 145,191 | -0.12(-1.69%) |
Mar 08, 2005 | 7.060 | 7.099 | 6.780 | 6.848 | 217,779 | -0.25(-3.55%) |
Mar 07, 2005 | 7.302 | 7.350 | 7.099 | 7.100 | 77,372 | -0.19(-2.64%) |
Mar 04, 2005 | 7.417 | 7.417 | 7.147 | 7.292 | 61,070 | -0.05(-0.66%) |
Mar 03, 2005 | 7.253 | 7.340 | 7.205 | 7.340 | 70,310 | +0.10(+1.33%) |
Mar 02, 2005 | 7.234 | 7.350 | 7.234 | 7.244 | 72,167 | -0.09(-1.19%) |