Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.217 | 7.328 | 7.088 | 7.310 | 1,110,147 | +0.00(+0.00%) |
May 27, 2005 | 7.186 | 7.341 | 7.162 | 7.310 | 1,011,258 | +0.19(+2.60%) |
May 26, 2005 | 7.162 | 7.162 | 7.044 | 7.125 | 1,859,593 | -0.06(-0.86%) |
May 25, 2005 | 7.143 | 7.205 | 6.977 | 7.186 | 1,735,253 | +0.07(+0.95%) |
May 24, 2005 | 6.921 | 7.131 | 6.903 | 7.119 | 1,943,892 | +0.23(+3.31%) |
May 23, 2005 | 6.792 | 6.927 | 6.792 | 6.890 | 1,049,841 | +0.13(+1.92%) |
May 20, 2005 | 6.792 | 6.798 | 6.662 | 6.761 | 1,429,346 | -0.10(-1.44%) |
May 19, 2005 | 6.970 | 6.970 | 6.767 | 6.859 | 1,698,453 | -0.14(-1.94%) |
May 18, 2005 | 6.940 | 7.088 | 6.927 | 6.995 | 1,341,968 | +0.10(+1.52%) |
May 17, 2005 | 6.896 | 6.958 | 6.866 | 6.890 | 1,440,046 | +0.03(+0.45%) |
May 16, 2005 | 7.014 | 7.020 | 6.767 | 6.859 | 1,953,132 | -0.20(-2.80%) |
May 13, 2005 | 7.304 | 7.328 | 7.032 | 7.057 | 2,091,576 | -0.31(-4.19%) |
May 12, 2005 | 7.698 | 7.717 | 7.273 | 7.365 | 2,583,426 | -0.35(-4.56%) |
May 11, 2005 | 7.797 | 7.859 | 7.692 | 7.717 | 1,114,361 | -0.15(-1.88%) |
May 10, 2005 | 8.124 | 8.186 | 7.828 | 7.865 | 1,481,060 | -0.36(-4.42%) |
May 09, 2005 | 8.062 | 8.303 | 8.056 | 8.229 | 1,081,777 | -0.15(-1.84%) |
May 06, 2005 | 8.328 | 8.389 | 8.233 | 8.383 | 749,608 | -0.12(-1.45%) |
May 05, 2005 | 8.445 | 8.550 | 8.358 | 8.506 | 631,266 | +0.09(+1.03%) |
May 04, 2005 | 8.223 | 8.451 | 8.210 | 8.420 | 902,967 | +0.24(+2.94%) |
May 03, 2005 | 8.075 | 8.217 | 8.031 | 8.180 | 868,112 | +0.07(+0.84%) |
May 02, 2005 | 8.093 | 8.149 | 8.038 | 8.112 | 757,876 | +0.00(+0.00%) |
Apr 29, 2005 | 8.192 | 8.241 | 8.105 | 8.112 | 1,088,423 | -0.12(-1.42%) |
Apr 28, 2005 | 8.266 | 8.328 | 8.198 | 8.229 | 931,823 | -0.09(-1.04%) |
Apr 27, 2005 | 8.340 | 8.389 | 8.186 | 8.315 | 1,373,417 | -0.14(-1.68%) |
Apr 26, 2005 | 8.593 | 8.648 | 8.432 | 8.457 | 507,574 | -0.09(-1.08%) |
Apr 25, 2005 | 8.389 | 8.562 | 8.321 | 8.550 | 852,063 | +0.17(+1.99%) |
Apr 22, 2005 | 8.476 | 8.593 | 8.383 | 8.383 | 907,344 | -0.05(-0.59%) |
Apr 21, 2005 | 8.562 | 8.568 | 8.395 | 8.432 | 576,310 | -0.09(-1.09%) |
Apr 20, 2005 | 8.679 | 8.747 | 8.519 | 8.525 | 1,280,527 | -0.15(-1.71%) |
Apr 19, 2005 | 8.469 | 8.729 | 8.469 | 8.673 | 984,833 | +0.24(+2.85%) |
Apr 18, 2005 | 8.223 | 8.587 | 8.204 | 8.432 | 1,024,713 | +0.22(+2.63%) |
Apr 15, 2005 | 8.278 | 8.439 | 8.204 | 8.217 | 850,442 | -0.07(-0.89%) |
Apr 14, 2005 | 8.648 | 8.654 | 8.278 | 8.291 | 1,491,435 | -0.40(-4.61%) |
Apr 13, 2005 | 8.747 | 8.833 | 8.661 | 8.691 | 841,688 | -0.10(-1.12%) |
Apr 12, 2005 | 8.920 | 8.920 | 8.685 | 8.790 | 918,692 | -0.13(-1.45%) |
Apr 11, 2005 | 8.901 | 9.049 | 8.852 | 8.920 | 952,897 | +0.06(+0.63%) |
Apr 08, 2005 | 8.815 | 9.000 | 8.722 | 8.864 | 663,364 | +0.06(+0.63%) |
Apr 07, 2005 | 8.784 | 8.901 | 8.766 | 8.809 | 530,918 | +0.04(+0.42%) |
Apr 06, 2005 | 8.796 | 8.822 | 8.722 | 8.772 | 634,832 | -0.02(-0.21%) |
Apr 05, 2005 | 8.766 | 8.840 | 8.698 | 8.790 | 824,828 | +0.02(+0.21%) |
Apr 04, 2005 | 8.914 | 8.914 | 8.673 | 8.772 | 859,196 | -0.17(-1.93%) |
Apr 01, 2005 | 8.975 | 8.994 | 8.796 | 8.944 | 665,634 | -0.03(-0.34%) |
Mar 31, 2005 | 9.006 | 9.074 | 8.926 | 8.975 | 599,816 | +0.10(+1.11%) |
Mar 30, 2005 | 8.710 | 8.938 | 8.698 | 8.877 | 741,665 | +0.20(+2.27%) |
Mar 29, 2005 | 8.766 | 8.796 | 8.673 | 8.679 | 644,073 | -0.05(-0.57%) |
Mar 28, 2005 | 8.722 | 8.827 | 8.722 | 8.729 | 660,770 | -0.04(-0.49%) |
Mar 24, 2005 | 8.852 | 8.932 | 8.722 | 8.772 | 660,608 | -0.08(-0.91%) |
Mar 23, 2005 | 8.852 | 8.907 | 8.759 | 8.852 | 1,318,299 | -0.06(-0.62%) |
Mar 22, 2005 | 9.080 | 9.240 | 8.877 | 8.907 | 978,511 | -0.20(-2.23%) |
Mar 21, 2005 | 9.173 | 9.197 | 9.068 | 9.111 | 2,102,438 | -0.21(-2.25%) |
Mar 18, 2005 | 9.481 | 9.487 | 9.321 | 9.321 | 1,656,304 | -0.24(-2.52%) |
Mar 17, 2005 | 9.580 | 9.660 | 9.345 | 9.561 | 878,812 | -0.03(-0.32%) |
Mar 16, 2005 | 9.389 | 9.722 | 9.389 | 9.592 | 1,528,397 | +0.27(+2.84%) |
Mar 15, 2005 | 9.376 | 9.401 | 9.253 | 9.327 | 682,007 | -0.02(-0.26%) |
Mar 14, 2005 | 9.401 | 9.407 | 9.228 | 9.352 | 979,808 | -0.12(-1.30%) |
Mar 11, 2005 | 9.413 | 9.500 | 9.370 | 9.475 | 684,439 | +0.07(+0.72%) |
Mar 10, 2005 | 9.463 | 9.481 | 9.271 | 9.407 | 1,001,045 | -0.06(-0.65%) |
Mar 09, 2005 | 9.487 | 9.611 | 9.395 | 9.469 | 1,025,200 | +0.03(+0.33%) |
Mar 08, 2005 | 9.284 | 9.506 | 9.247 | 9.438 | 2,183,008 | +0.30(+3.31%) |
Mar 07, 2005 | 9.012 | 9.160 | 8.901 | 9.136 | 1,702,992 | +0.16(+1.79%) |
Mar 04, 2005 | 8.803 | 9.037 | 8.803 | 8.975 | 1,422,213 | +0.27(+3.12%) |
Mar 03, 2005 | 8.722 | 8.722 | 8.593 | 8.704 | 1,166,886 | -0.07(-0.84%) |
Mar 02, 2005 | 8.729 | 8.790 | 8.661 | 8.778 | 1,175,964 | +0.02(+0.28%) |