Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.892 | 6.915 | 6.716 | 6.830 | 427,566 | +0.04(+0.59%) |
May 27, 2005 | 6.828 | 6.865 | 6.741 | 6.790 | 121,850 | +0.01(+0.15%) |
May 26, 2005 | 6.686 | 7.061 | 6.681 | 6.780 | 332,768 | +0.19(+2.94%) |
May 25, 2005 | 6.606 | 6.731 | 6.517 | 6.587 | 141,255 | -0.12(-1.74%) |
May 24, 2005 | 6.666 | 6.771 | 6.594 | 6.703 | 183,464 | +0.03(+0.52%) |
May 23, 2005 | 6.383 | 6.733 | 6.313 | 6.669 | 373,186 | +0.05(+0.79%) |
May 20, 2005 | 6.698 | 6.743 | 6.524 | 6.616 | 558,777 | -0.08(-1.26%) |
May 19, 2005 | 6.972 | 6.972 | 6.529 | 6.701 | 782,187 | -0.27(-3.85%) |
May 18, 2005 | 6.860 | 7.084 | 6.830 | 6.969 | 266,143 | +0.13(+1.96%) |
May 17, 2005 | 6.780 | 6.848 | 6.711 | 6.835 | 318,594 | +0.05(+0.81%) |
May 16, 2005 | 6.805 | 6.845 | 6.721 | 6.780 | 614,226 | -0.03(-0.44%) |
May 13, 2005 | 7.009 | 7.009 | 6.554 | 6.810 | 1,235,010 | -0.16(-2.35%) |
May 12, 2005 | 7.280 | 7.292 | 6.925 | 6.974 | 368,561 | -7.64(-52.27%) |
May 11, 2005 | 14.39 | 14.78 | 14.27 | 14.61 | 1,908,671 | +0.23(+1.57%) |
May 10, 2005 | 14.52 | 14.69 | 14.30 | 14.39 | 2,619,998 | -0.33(-2.25%) |
May 09, 2005 | 14.49 | 14.76 | 14.37 | 14.72 | 1,239,188 | +0.24(+1.67%) |
May 06, 2005 | 13.99 | 14.53 | 13.92 | 14.48 | 4,502,920 | +0.56(+4.00%) |
May 05, 2005 | 13.89 | 14.00 | 13.78 | 13.92 | 2,027,762 | +0.09(+0.67%) |
May 04, 2005 | 13.62 | 13.84 | 13.58 | 13.83 | 2,394,691 | +0.18(+1.29%) |
May 03, 2005 | 13.73 | 13.74 | 13.60 | 13.65 | 1,847,516 | -0.02(-0.14%) |
May 02, 2005 | 13.72 | 13.77 | 13.21 | 13.67 | 2,137,197 | +0.00(+0.00%) |
Apr 29, 2005 | 13.55 | 13.70 | 13.54 | 13.67 | 1,013,881 | +0.12(+0.86%) |
Apr 28, 2005 | 13.49 | 13.79 | 13.30 | 13.55 | 2,912,897 | -0.12(-0.85%) |
Apr 27, 2005 | 13.86 | 13.90 | 13.67 | 13.67 | 2,454,236 | -0.25(-1.79%) |
Apr 26, 2005 | 13.64 | 14.02 | 13.64 | 13.92 | 2,150,072 | +0.05(+0.38%) |
Apr 25, 2005 | 13.79 | 14.03 | 13.67 | 13.87 | 3,159,125 | +0.03(+0.23%) |
Apr 22, 2005 | 14.27 | 14.75 | 13.79 | 13.83 | 3,397,306 | -0.43(-3.05%) |
Apr 21, 2005 | 14.79 | 14.90 | 12.95 | 14.27 | 12,488,442 | -1.05(-6.85%) |
Apr 20, 2005 | 15.13 | 15.47 | 15.13 | 15.32 | 2,302,958 | +0.23(+1.51%) |
Apr 19, 2005 | 14.25 | 15.12 | 14.04 | 15.09 | 1,604,507 | +0.98(+6.92%) |
Apr 18, 2005 | 14.25 | 14.45 | 14.01 | 14.11 | 2,040,637 | -0.17(-1.22%) |
Apr 15, 2005 | 14.18 | 14.40 | 14.18 | 14.29 | 3,247,638 | +0.07(+0.52%) |
Apr 14, 2005 | 14.71 | 14.83 | 14.17 | 14.21 | 5,061,359 | -0.62(-4.16%) |
Apr 13, 2005 | 15.55 | 15.65 | 14.73 | 14.83 | 1,572,320 | -0.72(-4.64%) |
Apr 12, 2005 | 15.04 | 15.63 | 14.83 | 15.55 | 1,820,158 | +0.50(+3.35%) |
Apr 11, 2005 | 15.40 | 15.40 | 14.63 | 15.04 | 3,400,525 | -0.40(-2.59%) |
Apr 08, 2005 | 15.93 | 15.96 | 15.21 | 15.44 | 4,395,094 | -0.49(-3.07%) |
Apr 07, 2005 | 15.90 | 16.03 | 15.48 | 15.93 | 1,242,406 | +0.13(+0.80%) |
Apr 06, 2005 | 15.43 | 15.91 | 15.30 | 15.81 | 5,677,735 | +0.36(+2.35%) |
Apr 05, 2005 | 15.56 | 15.56 | 15.29 | 15.44 | 1,321,264 | -0.06(-0.37%) |
Apr 04, 2005 | 15.41 | 15.71 | 15.28 | 15.50 | 943,070 | +0.20(+1.28%) |
Apr 01, 2005 | 15.45 | 15.83 | 15.16 | 15.31 | 783,746 | -0.27(-1.74%) |
Mar 31, 2005 | 15.59 | 15.95 | 15.11 | 15.58 | 2,172,602 | +0.09(+0.56%) |
Mar 30, 2005 | 15.62 | 15.62 | 15.34 | 15.49 | 1,581,976 | -0.14(-0.87%) |
Mar 29, 2005 | 16.36 | 16.63 | 15.31 | 15.63 | 3,041,643 | -0.74(-4.50%) |
Mar 28, 2005 | 16.18 | 16.44 | 16.06 | 16.36 | 2,957,958 | +0.35(+2.20%) |
Mar 24, 2005 | 15.63 | 16.21 | 15.63 | 16.01 | 1,660,834 | +0.33(+2.08%) |
Mar 23, 2005 | 15.66 | 15.93 | 15.56 | 15.68 | 2,998,191 | -0.07(-0.44%) |
Mar 22, 2005 | 15.36 | 16.21 | 15.27 | 15.75 | 3,720,783 | +0.41(+2.64%) |
Mar 21, 2005 | 15.27 | 15.35 | 15.10 | 15.35 | 1,656,006 | +0.09(+0.62%) |
Mar 18, 2005 | 15.25 | 15.30 | 14.99 | 15.25 | 1,569,101 | +0.09(+0.61%) |
Mar 17, 2005 | 15.03 | 15.17 | 14.99 | 15.16 | 1,448,401 | +0.05(+0.35%) |
Mar 16, 2005 | 14.76 | 15.13 | 14.75 | 15.11 | 2,430,096 | +0.22(+1.49%) |
Mar 15, 2005 | 14.39 | 14.89 | 14.24 | 14.89 | 2,763,228 | +0.60(+4.17%) |
Mar 14, 2005 | 14.12 | 14.36 | 14.12 | 14.29 | 1,910,281 | +0.09(+0.65%) |
Mar 11, 2005 | 14.42 | 14.55 | 14.08 | 14.20 | 2,904,850 | -0.23(-1.58%) |
Mar 10, 2005 | 15.06 | 15.12 | 14.31 | 14.43 | 5,228,730 | -0.63(-4.21%) |
Mar 09, 2005 | 14.80 | 15.25 | 14.80 | 15.06 | 1,398,512 | +0.15(+1.03%) |
Mar 08, 2005 | 15.05 | 15.05 | 14.79 | 14.91 | 669,483 | -0.07(-0.45%) |
Mar 07, 2005 | 15.10 | 15.10 | 14.87 | 14.98 | 817,542 | -0.01(-0.03%) |
Mar 04, 2005 | 14.90 | 15.09 | 14.85 | 14.98 | 1,884,531 | +0.18(+1.19%) |
Mar 03, 2005 | 14.75 | 14.90 | 14.51 | 14.80 | 1,717,160 | +0.22(+1.50%) |
Mar 02, 2005 | 14.38 | 14.72 | 14.17 | 14.58 | 1,907,062 | +0.21(+1.43%) |