Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.624 | 7.723 | 7.280 | 7.360 | 189,986 | -0.26(-3.46%) |
May 27, 2005 | 7.379 | 7.663 | 7.379 | 7.624 | 216,803 | +0.26(+3.49%) |
May 26, 2005 | 7.155 | 7.406 | 7.155 | 7.366 | 209,228 | +0.23(+3.24%) |
May 25, 2005 | 7.168 | 7.168 | 7.095 | 7.135 | 189,532 | -0.03(-0.46%) |
May 24, 2005 | 7.122 | 7.201 | 7.069 | 7.168 | 103,023 | +0.03(+0.46%) |
May 23, 2005 | 7.148 | 7.201 | 7.122 | 7.135 | 304,373 | -0.01(-0.18%) |
May 20, 2005 | 7.142 | 7.201 | 7.128 | 7.148 | 76,661 | +0.02(+0.28%) |
May 19, 2005 | 7.115 | 7.188 | 7.115 | 7.128 | 153,777 | +0.01(+0.19%) |
May 18, 2005 | 6.930 | 7.128 | 6.930 | 7.115 | 231,802 | +0.13(+1.89%) |
May 17, 2005 | 6.752 | 7.036 | 6.752 | 6.983 | 401,942 | +0.24(+3.52%) |
May 16, 2005 | 6.614 | 6.752 | 6.614 | 6.746 | 185,138 | +0.13(+2.00%) |
May 13, 2005 | 6.633 | 6.798 | 6.600 | 6.614 | 195,441 | +0.05(+0.70%) |
May 12, 2005 | 6.600 | 6.666 | 6.528 | 6.567 | 226,045 | +0.13(+2.05%) |
May 11, 2005 | 6.508 | 6.574 | 6.336 | 6.435 | 341,037 | -0.06(-0.91%) |
May 10, 2005 | 6.726 | 6.732 | 6.462 | 6.495 | 426,485 | -0.17(-2.48%) |
May 09, 2005 | 6.831 | 7.056 | 6.627 | 6.660 | 535,266 | +0.15(+2.23%) |
May 06, 2005 | 6.508 | 6.673 | 6.508 | 6.515 | 229,681 | +0.07(+1.13%) |
May 05, 2005 | 6.468 | 6.488 | 6.336 | 6.442 | 340,431 | -0.03(-0.51%) |
May 04, 2005 | 6.468 | 6.594 | 6.363 | 6.475 | 254,982 | +0.15(+2.29%) |
May 03, 2005 | 6.303 | 6.455 | 6.218 | 6.330 | 194,077 | +0.00(+0.00%) |
May 02, 2005 | 6.409 | 6.600 | 6.277 | 6.330 | 312,251 | -0.01(-0.21%) |
Apr 29, 2005 | 6.303 | 6.402 | 6.218 | 6.343 | 429,515 | +0.17(+2.67%) |
Apr 28, 2005 | 6.350 | 6.350 | 6.092 | 6.178 | 334,067 | -0.11(-1.68%) |
Apr 27, 2005 | 6.495 | 6.495 | 6.125 | 6.284 | 471,785 | -0.15(-2.26%) |
Apr 26, 2005 | 6.818 | 6.818 | 6.376 | 6.429 | 594,656 | -0.34(-5.07%) |
Apr 25, 2005 | 6.963 | 6.983 | 6.713 | 6.772 | 552,840 | -0.09(-1.35%) |
Apr 22, 2005 | 8.251 | 8.251 | 6.680 | 6.864 | 682,831 | -1.45(-17.46%) |
Apr 21, 2005 | 8.158 | 8.429 | 8.158 | 8.317 | 173,927 | +0.22(+2.77%) |
Apr 20, 2005 | 8.290 | 8.303 | 8.092 | 8.092 | 174,684 | -0.19(-2.31%) |
Apr 19, 2005 | 8.317 | 8.416 | 8.165 | 8.284 | 275,738 | -0.03(-0.40%) |
Apr 18, 2005 | 7.987 | 8.402 | 7.940 | 8.317 | 117,113 | +0.32(+4.05%) |
Apr 15, 2005 | 8.383 | 8.567 | 7.835 | 7.993 | 192,562 | -0.39(-4.65%) |
Apr 14, 2005 | 8.944 | 9.010 | 8.383 | 8.383 | 183,775 | -0.63(-6.96%) |
Apr 13, 2005 | 9.208 | 9.234 | 8.977 | 9.010 | 76,055 | -0.23(-2.50%) |
Apr 12, 2005 | 9.135 | 9.260 | 9.003 | 9.241 | 71,964 | +0.04(+0.43%) |
Apr 11, 2005 | 9.214 | 9.359 | 9.148 | 9.201 | 107,719 | +0.01(+0.14%) |
Apr 08, 2005 | 9.406 | 9.406 | 9.161 | 9.188 | 56,662 | -0.24(-2.52%) |
Apr 07, 2005 | 9.472 | 9.472 | 9.366 | 9.425 | 50,905 | +0.01(+0.07%) |
Apr 06, 2005 | 9.406 | 9.577 | 9.386 | 9.419 | 191,047 | +0.03(+0.28%) |
Apr 05, 2005 | 9.340 | 9.458 | 9.333 | 9.392 | 116,355 | +0.08(+0.85%) |
Apr 04, 2005 | 9.148 | 9.353 | 9.142 | 9.313 | 102,417 | +0.15(+1.66%) |
Apr 01, 2005 | 9.307 | 9.373 | 9.056 | 9.161 | 129,082 | -0.15(-1.63%) |
Mar 31, 2005 | 9.373 | 9.379 | 9.241 | 9.313 | 185,896 | -0.02(-0.21%) |
Mar 30, 2005 | 9.518 | 9.518 | 9.181 | 9.333 | 170,139 | +0.13(+1.43%) |
Mar 29, 2005 | 9.366 | 9.366 | 9.181 | 9.201 | 264,072 | -0.18(-1.97%) |
Mar 28, 2005 | 9.386 | 9.472 | 9.359 | 9.386 | 2,257,117 | +0.05(+0.49%) |
Mar 24, 2005 | 9.373 | 9.439 | 9.320 | 9.340 | 166,352 | +0.03(+0.28%) |
Mar 23, 2005 | 9.478 | 9.485 | 9.247 | 9.313 | 123,779 | -0.23(-2.42%) |
Mar 22, 2005 | 9.346 | 9.795 | 9.346 | 9.544 | 291,192 | +0.15(+1.62%) |
Mar 21, 2005 | 9.406 | 9.439 | 9.247 | 9.392 | 71,661 | -0.01(-0.14%) |
Mar 18, 2005 | 9.373 | 9.505 | 9.274 | 9.406 | 250,891 | +0.12(+1.28%) |
Mar 17, 2005 | 9.340 | 9.386 | 9.208 | 9.287 | 83,782 | -0.09(-0.92%) |
Mar 16, 2005 | 9.465 | 9.465 | 9.326 | 9.373 | 54,693 | -0.09(-0.98%) |
Mar 15, 2005 | 9.340 | 9.610 | 9.340 | 9.465 | 235,286 | +0.09(+0.99%) |
Mar 14, 2005 | 9.505 | 9.505 | 9.274 | 9.373 | 152,716 | -0.07(-0.70%) |
Mar 11, 2005 | 9.274 | 9.439 | 9.267 | 9.439 | 138,626 | +0.15(+1.63%) |
Mar 10, 2005 | 9.465 | 9.465 | 9.241 | 9.287 | 126,657 | -0.17(-1.81%) |
Mar 09, 2005 | 9.571 | 9.571 | 9.353 | 9.458 | 121,506 | -0.14(-1.44%) |
Mar 08, 2005 | 9.557 | 9.637 | 9.505 | 9.597 | 128,476 | +0.03(+0.35%) |
Mar 07, 2005 | 9.643 | 9.709 | 9.557 | 9.564 | 345,127 | -0.08(-0.82%) |
Mar 04, 2005 | 9.604 | 9.739 | 9.571 | 9.643 | 442,393 | +0.11(+1.11%) |
Mar 03, 2005 | 9.538 | 9.729 | 9.472 | 9.538 | 338,158 | +0.24(+2.63%) |
Mar 02, 2005 | 8.911 | 9.531 | 8.911 | 9.293 | 531,327 | +0.38(+4.22%) |