Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.260 | 9.260 | 8.860 | 8.900 | 227,303 | -0.09(-1.00%) |
May 27, 2005 | 8.880 | 9.020 | 8.760 | 8.990 | 437,152 | +0.26(+2.98%) |
May 26, 2005 | 8.980 | 9.180 | 8.680 | 8.730 | 622,313 | -0.25(-2.78%) |
May 25, 2005 | 8.730 | 9.290 | 8.650 | 8.980 | 1,138,552 | +0.18(+2.05%) |
May 24, 2005 | 8.050 | 8.920 | 7.880 | 8.800 | 888,900 | +0.83(+10.41%) |
May 23, 2005 | 8.080 | 8.200 | 7.880 | 7.970 | 203,850 | +0.06(+0.76%) |
May 20, 2005 | 7.910 | 8.110 | 7.850 | 7.910 | 214,110 | -0.12(-1.49%) |
May 19, 2005 | 7.810 | 8.090 | 7.760 | 8.030 | 317,882 | +0.23(+2.95%) |
May 18, 2005 | 8.060 | 8.200 | 7.800 | 7.800 | 307,300 | -0.27(-3.35%) |
May 17, 2005 | 8.150 | 8.150 | 7.820 | 8.070 | 341,866 | +0.03(+0.37%) |
May 16, 2005 | 7.600 | 8.110 | 7.490 | 8.040 | 838,722 | +0.43(+5.65%) |
May 13, 2005 | 7.350 | 7.940 | 7.170 | 7.610 | 746,364 | +0.36(+4.97%) |
May 12, 2005 | 7.260 | 7.320 | 7.030 | 7.250 | 450,188 | -0.06(-0.82%) |
May 11, 2005 | 6.760 | 7.360 | 6.760 | 7.310 | 700,570 | +0.62(+9.27%) |
May 10, 2005 | 6.930 | 6.930 | 6.620 | 6.690 | 578,638 | -0.21(-3.04%) |
May 09, 2005 | 7.070 | 7.100 | 6.880 | 6.900 | 587,598 | -0.05(-0.72%) |
May 06, 2005 | 6.940 | 7.200 | 6.910 | 6.950 | 513,563 | +0.06(+0.87%) |
May 05, 2005 | 6.740 | 6.920 | 6.680 | 6.890 | 575,903 | +0.26(+3.92%) |
May 04, 2005 | 6.530 | 6.720 | 6.520 | 6.630 | 555,635 | +0.09(+1.38%) |
May 03, 2005 | 6.440 | 6.600 | 6.370 | 6.540 | 852,371 | +0.03(+0.46%) |
May 02, 2005 | 6.650 | 6.690 | 6.430 | 6.510 | 510,951 | -0.12(-1.81%) |
Apr 29, 2005 | 6.630 | 6.700 | 6.330 | 6.630 | 545,150 | -0.01(-0.15%) |
Apr 28, 2005 | 7.000 | 7.000 | 6.580 | 6.640 | 309,849 | -0.34(-4.87%) |
Apr 27, 2005 | 7.120 | 7.120 | 6.860 | 6.980 | 312,247 | -0.16(-2.24%) |
Apr 26, 2005 | 7.190 | 7.220 | 7.060 | 7.140 | 376,518 | -0.07(-0.97%) |
Apr 25, 2005 | 7.350 | 7.440 | 7.200 | 7.210 | 445,692 | -0.18(-2.44%) |
Apr 22, 2005 | 7.100 | 7.450 | 7.000 | 7.390 | 791,781 | -0.14(-1.86%) |
Apr 21, 2005 | 7.420 | 7.700 | 7.420 | 7.530 | 391,319 | +0.10(+1.35%) |
Apr 20, 2005 | 7.850 | 7.960 | 7.270 | 7.430 | 670,947 | -0.47(-5.95%) |
Apr 19, 2005 | 7.700 | 7.910 | 7.400 | 7.900 | 1,010,364 | +0.79(+11.11%) |
Apr 18, 2005 | 7.040 | 7.210 | 7.040 | 7.110 | 298,470 | +0.02(+0.28%) |
Apr 15, 2005 | 7.060 | 7.090 | 6.790 | 7.090 | 514,520 | +0.03(+0.42%) |
Apr 14, 2005 | 7.290 | 7.310 | 7.060 | 7.060 | 354,806 | -0.25(-3.42%) |
Apr 13, 2005 | 7.490 | 7.680 | 7.180 | 7.310 | 594,875 | -0.09(-1.22%) |
Apr 12, 2005 | 7.380 | 7.440 | 7.130 | 7.400 | 551,343 | +0.04(+0.54%) |
Apr 11, 2005 | 7.520 | 7.600 | 7.330 | 7.360 | 584,790 | -0.22(-2.90%) |
Apr 08, 2005 | 7.700 | 7.780 | 7.530 | 7.580 | 435,840 | -0.08(-1.04%) |
Apr 07, 2005 | 7.870 | 7.870 | 7.640 | 7.660 | 579,998 | -0.21(-2.67%) |
Apr 06, 2005 | 7.840 | 7.910 | 7.600 | 7.870 | 637,352 | +0.03(+0.38%) |
Apr 05, 2005 | 8.050 | 8.200 | 7.790 | 7.840 | 518,643 | -0.24(-2.97%) |
Apr 04, 2005 | 8.150 | 8.249 | 7.850 | 8.080 | 430,437 | -0.07(-0.86%) |
Apr 01, 2005 | 8.300 | 8.420 | 8.150 | 8.150 | 292,908 | -0.05(-0.61%) |
Mar 31, 2005 | 8.240 | 8.330 | 8.160 | 8.200 | 292,330 | -0.02(-0.24%) |
Mar 30, 2005 | 8.240 | 8.300 | 8.141 | 8.220 | 407,993 | +0.08(+0.98%) |
Mar 29, 2005 | 8.370 | 8.370 | 8.030 | 8.140 | 356,720 | -0.16(-1.93%) |
Mar 28, 2005 | 8.460 | 8.540 | 8.280 | 8.300 | 224,361 | -0.20(-2.35%) |
Mar 24, 2005 | 8.660 | 8.700 | 8.380 | 8.500 | 686,239 | -0.15(-1.73%) |
Mar 23, 2005 | 8.870 | 8.980 | 8.610 | 8.650 | 448,820 | -0.15(-1.70%) |
Mar 22, 2005 | 8.900 | 9.040 | 8.800 | 8.800 | 307,531 | -0.10(-1.12%) |
Mar 21, 2005 | 8.900 | 9.060 | 8.580 | 8.900 | 442,260 | +0.03(+0.34%) |
Mar 18, 2005 | 9.260 | 9.300 | 8.820 | 8.870 | 497,466 | -0.36(-3.90%) |
Mar 17, 2005 | 9.270 | 9.340 | 8.850 | 9.230 | 2,150,042 | -0.10(-1.05%) |
Mar 16, 2005 | 8.450 | 9.470 | 8.450 | 9.328 | 1,741,727 | +0.86(+10.13%) |
Mar 15, 2005 | 8.390 | 8.550 | 8.310 | 8.470 | 546,413 | +0.07(+0.83%) |
Mar 14, 2005 | 8.150 | 8.440 | 8.150 | 8.400 | 386,288 | +0.22(+2.69%) |
Mar 11, 2005 | 8.300 | 8.488 | 8.120 | 8.180 | 445,763 | -0.08(-0.97%) |
Mar 10, 2005 | 8.390 | 8.490 | 8.250 | 8.260 | 569,866 | -0.24(-2.82%) |
Mar 09, 2005 | 8.700 | 8.730 | 8.420 | 8.500 | 661,047 | -0.16(-1.85%) |
Mar 08, 2005 | 8.600 | 8.670 | 8.550 | 8.660 | 768,026 | +0.07(+0.81%) |
Mar 07, 2005 | 8.710 | 8.710 | 8.500 | 8.590 | 606,799 | -0.07(-0.80%) |
Mar 04, 2005 | 8.740 | 8.770 | 8.640 | 8.659 | 380,235 | +0.03(+0.34%) |
Mar 03, 2005 | 8.620 | 8.770 | 8.550 | 8.630 | 571,183 | +0.09(+1.05%) |
Mar 02, 2005 | 8.580 | 8.750 | 8.470 | 8.540 | 429,489 | -0.08(-0.93%) |