Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.380 | 9.380 | 9.210 | 9.300 | 3,440 | -0.07(-0.74%) |
May 27, 2005 | 9.700 | 9.700 | 9.210 | 9.369 | 12,741 | -0.05(-0.54%) |
May 26, 2005 | 9.445 | 9.580 | 9.400 | 9.420 | 12,167 | -0.03(-0.32%) |
May 25, 2005 | 9.350 | 9.450 | 9.250 | 9.450 | 15,243 | +0.22(+2.38%) |
May 24, 2005 | 8.890 | 9.250 | 8.660 | 9.230 | 17,200 | +0.24(+2.67%) |
May 23, 2005 | 9.000 | 9.050 | 8.530 | 8.990 | 15,129 | +0.47(+5.53%) |
May 20, 2005 | 8.340 | 8.519 | 8.214 | 8.519 | 5,833 | +0.19(+2.27%) |
May 19, 2005 | 8.140 | 8.450 | 8.140 | 8.330 | 4,981 | -0.04(-0.48%) |
May 18, 2005 | 8.850 | 8.850 | 8.210 | 8.370 | 2,300 | -0.03(-0.36%) |
May 17, 2005 | 8.340 | 8.600 | 8.140 | 8.400 | 12,542 | -0.11(-1.30%) |
May 16, 2005 | 8.350 | 8.680 | 8.160 | 8.511 | 9,098 | -0.24(-2.73%) |
May 13, 2005 | 8.460 | 8.750 | 7.750 | 8.750 | 28,673 | -0.04(-0.46%) |
May 12, 2005 | 8.602 | 8.850 | 8.602 | 8.790 | 10,915 | +0.04(+0.46%) |
May 11, 2005 | 8.600 | 8.970 | 8.600 | 8.750 | 15,100 | +0.08(+0.92%) |
May 10, 2005 | 9.140 | 9.140 | 8.670 | 8.670 | 11,811 | -0.07(-0.78%) |
May 09, 2005 | 9.000 | 9.150 | 8.650 | 8.738 | 36,441 | -0.24(-2.69%) |
May 06, 2005 | 8.650 | 9.000 | 8.272 | 8.980 | 26,616 | +0.54(+6.40%) |
May 05, 2005 | 8.110 | 8.500 | 8.100 | 8.440 | 7,640 | +0.23(+2.80%) |
May 04, 2005 | 8.250 | 8.408 | 8.210 | 8.210 | 1,910 | +0.21(+2.63%) |
May 03, 2005 | 8.300 | 8.300 | 7.870 | 8.000 | 15,020 | -0.30(-3.61%) |
May 02, 2005 | 7.970 | 8.480 | 7.670 | 8.300 | 23,005 | -0.01(-0.12%) |
Apr 29, 2005 | 7.841 | 8.460 | 7.841 | 8.310 | 10,798 | +0.29(+3.63%) |
Apr 28, 2005 | 7.540 | 8.370 | 7.540 | 8.019 | 9,516 | +0.19(+2.41%) |
Apr 27, 2005 | 8.500 | 8.500 | 7.800 | 7.830 | 14,938 | -0.45(-5.43%) |
Apr 26, 2005 | 8.280 | 8.400 | 7.560 | 8.280 | 45,830 | +0.15(+1.85%) |
Apr 25, 2005 | 7.050 | 8.600 | 7.050 | 8.130 | 55,134 | +1.07(+15.16%) |
Apr 22, 2005 | 7.120 | 7.500 | 7.050 | 7.060 | 9,219 | -0.14(-1.96%) |
Apr 21, 2005 | 7.000 | 7.251 | 7.000 | 7.201 | 7,062 | -0.05(-0.68%) |
Apr 20, 2005 | 7.230 | 7.450 | 6.960 | 7.250 | 3,101 | +0.38(+5.53%) |
Apr 19, 2005 | 7.420 | 7.630 | 6.750 | 6.870 | 8,200 | -0.20(-2.83%) |
Apr 18, 2005 | 6.850 | 7.330 | 6.400 | 7.070 | 16,730 | -0.03(-0.42%) |
Apr 15, 2005 | 7.320 | 7.320 | 6.600 | 7.100 | 14,862 | -0.10(-1.38%) |
Apr 14, 2005 | 7.150 | 7.560 | 7.090 | 7.199 | 12,904 | -0.03(-0.43%) |
Apr 13, 2005 | 7.280 | 7.420 | 7.200 | 7.230 | 3,588 | +0.08(+1.12%) |
Apr 12, 2005 | 7.210 | 7.220 | 7.100 | 7.150 | 4,361 | -0.05(-0.69%) |
Apr 11, 2005 | 7.100 | 7.670 | 7.020 | 7.200 | 22,454 | +0.02(+0.28%) |
Apr 08, 2005 | 7.250 | 7.740 | 7.050 | 7.180 | 42,997 | +0.06(+0.84%) |
Apr 07, 2005 | 7.190 | 8.260 | 6.950 | 7.120 | 149,579 | +0.00(+0.00%) |
Apr 06, 2005 | 7.040 | 7.170 | 6.930 | 7.120 | 22,806 | +0.08(+1.14%) |
Apr 05, 2005 | 6.670 | 7.150 | 6.670 | 7.040 | 12,181 | +0.45(+6.76%) |
Apr 04, 2005 | 7.230 | 7.230 | 6.500 | 6.594 | 1,084 | -0.59(-8.16%) |
Apr 01, 2005 | 7.200 | 7.250 | 6.820 | 7.180 | 16,042 | +0.03(+0.42%) |
Mar 31, 2005 | 7.000 | 7.150 | 7.000 | 7.150 | 12,308 | +0.19(+2.73%) |
Mar 30, 2005 | 6.620 | 6.989 | 6.620 | 6.960 | 22,049 | +0.29(+4.35%) |
Mar 29, 2005 | 6.900 | 6.900 | 6.650 | 6.670 | 6,705 | -0.15(-2.20%) |
Mar 28, 2005 | 6.240 | 6.980 | 6.230 | 6.820 | 15,664 | +0.28(+4.25%) |
Mar 24, 2005 | 6.590 | 6.980 | 6.400 | 6.542 | 19,646 | +0.04(+0.65%) |
Mar 23, 2005 | 6.240 | 6.590 | 6.240 | 6.500 | 7,950 | -0.27(-3.99%) |
Mar 22, 2005 | 6.950 | 6.980 | 6.770 | 6.770 | 1,450 | -0.21(-3.01%) |
Mar 21, 2005 | 7.000 | 7.320 | 6.410 | 6.980 | 14,845 | -0.20(-2.79%) |
Mar 18, 2005 | 6.910 | 7.240 | 6.850 | 7.180 | 11,761 | +0.18(+2.59%) |
Mar 17, 2005 | 6.950 | 7.030 | 6.910 | 6.999 | 5,450 | +0.05(+0.72%) |
Mar 16, 2005 | 6.950 | 6.950 | 6.910 | 6.949 | 3,400 | -0.00(-0.01%) |
Mar 15, 2005 | 7.089 | 7.203 | 6.950 | 6.950 | 3,580 | -0.14(-1.96%) |
Mar 14, 2005 | 7.072 | 7.089 | 6.990 | 7.089 | 1,900 | -0.12(-1.68%) |
Mar 11, 2005 | 7.190 | 7.250 | 7.190 | 7.210 | 6,712 | +0.10(+1.41%) |
Mar 10, 2005 | 7.100 | 7.400 | 7.100 | 7.110 | 8,245 | +0.09(+1.28%) |
Mar 09, 2005 | 6.900 | 7.020 | 6.900 | 7.020 | 2,429 | +0.05(+0.72%) |
Mar 08, 2005 | 7.100 | 7.100 | 6.900 | 6.970 | 4,151 | -0.08(-1.13%) |
Mar 07, 2005 | 7.001 | 7.050 | 7.001 | 7.050 | 1,800 | +0.05(+0.71%) |
Mar 04, 2005 | 7.070 | 7.081 | 6.920 | 7.000 | 5,749 | -0.08(-1.13%) |
Mar 03, 2005 | 7.220 | 7.375 | 7.050 | 7.080 | 2,640 | -0.10(-1.39%) |
Mar 02, 2005 | 7.160 | 7.180 | 7.150 | 7.180 | 900 | +0.12(+1.69%) |