Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.530 | 6.570 | 6.210 | 6.230 | 234,188 | -0.40(-6.03%) |
May 27, 2005 | 6.350 | 6.660 | 6.350 | 6.630 | 212,752 | +0.21(+3.27%) |
May 26, 2005 | 6.400 | 6.460 | 6.330 | 6.420 | 172,039 | +0.02(+0.31%) |
May 25, 2005 | 6.640 | 6.640 | 6.320 | 6.400 | 252,490 | -0.23(-3.47%) |
May 24, 2005 | 6.620 | 6.750 | 6.450 | 6.630 | 477,200 | +0.12(+1.84%) |
May 23, 2005 | 6.230 | 6.540 | 6.200 | 6.510 | 523,862 | +0.29(+4.66%) |
May 20, 2005 | 6.350 | 6.350 | 6.060 | 6.220 | 288,966 | -0.10(-1.58%) |
May 19, 2005 | 6.570 | 6.570 | 6.250 | 6.320 | 338,285 | -0.18(-2.77%) |
May 18, 2005 | 6.720 | 6.760 | 6.406 | 6.500 | 535,600 | -0.07(-1.07%) |
May 17, 2005 | 6.490 | 6.580 | 6.240 | 6.570 | 522,436 | +0.55(+9.14%) |
May 16, 2005 | 6.000 | 6.110 | 5.920 | 6.020 | 334,703 | -0.02(-0.33%) |
May 13, 2005 | 6.260 | 6.390 | 5.920 | 6.040 | 368,267 | -0.24(-3.82%) |
May 12, 2005 | 6.600 | 6.700 | 6.270 | 6.280 | 514,855 | -0.44(-6.55%) |
May 11, 2005 | 6.840 | 6.880 | 6.510 | 6.720 | 424,110 | -0.12(-1.75%) |
May 10, 2005 | 6.870 | 7.100 | 6.500 | 6.840 | 491,608 | -0.05(-0.73%) |
May 09, 2005 | 6.900 | 7.230 | 6.830 | 6.890 | 455,587 | -0.01(-0.14%) |
May 06, 2005 | 7.390 | 7.586 | 6.480 | 6.900 | 961,344 | -0.38(-5.22%) |
May 05, 2005 | 6.700 | 7.420 | 6.640 | 7.280 | 798,344 | +0.64(+9.64%) |
May 04, 2005 | 6.390 | 6.730 | 6.210 | 6.640 | 804,521 | +0.48(+7.79%) |
May 03, 2005 | 6.060 | 6.470 | 6.000 | 6.160 | 969,447 | +0.10(+1.65%) |
May 02, 2005 | 5.600 | 6.060 | 5.600 | 6.060 | 456,764 | +0.49(+8.80%) |
Apr 29, 2005 | 5.400 | 5.690 | 5.260 | 5.570 | 292,253 | +0.19(+3.53%) |
Apr 28, 2005 | 5.780 | 5.900 | 5.320 | 5.380 | 387,006 | -0.37(-6.43%) |
Apr 27, 2005 | 5.760 | 5.900 | 5.500 | 5.750 | 446,995 | +0.05(+0.88%) |
Apr 26, 2005 | 5.300 | 5.770 | 5.250 | 5.700 | 508,671 | +0.45(+8.57%) |
Apr 25, 2005 | 5.090 | 5.320 | 5.050 | 5.250 | 295,049 | +0.23(+4.58%) |
Apr 22, 2005 | 5.200 | 5.230 | 4.990 | 5.020 | 391,922 | -0.19(-3.65%) |
Apr 21, 2005 | 4.950 | 5.320 | 4.890 | 5.210 | 492,161 | +0.37(+7.64%) |
Apr 20, 2005 | 4.840 | 4.940 | 4.740 | 4.840 | 375,742 | +0.04(+0.83%) |
Apr 19, 2005 | 4.750 | 4.880 | 4.730 | 4.800 | 200,031 | +0.07(+1.48%) |
Apr 18, 2005 | 4.800 | 4.950 | 4.700 | 4.730 | 588,608 | -0.01(-0.21%) |
Apr 15, 2005 | 4.780 | 4.900 | 4.690 | 4.740 | 527,610 | +0.11(+2.38%) |
Apr 14, 2005 | 4.840 | 4.940 | 4.630 | 4.630 | 623,491 | -0.17(-3.54%) |
Apr 13, 2005 | 4.830 | 4.980 | 4.720 | 4.800 | 733,097 | +0.07(+1.48%) |
Apr 12, 2005 | 4.900 | 4.900 | 4.610 | 4.730 | 800,535 | -0.19(-3.86%) |
Apr 11, 2005 | 4.770 | 5.250 | 4.690 | 4.920 | 738,818 | +0.15(+3.14%) |
Apr 08, 2005 | 4.910 | 4.990 | 4.730 | 4.770 | 149,996 | -0.10(-2.05%) |
Apr 07, 2005 | 4.690 | 4.980 | 4.650 | 4.870 | 488,755 | +0.19(+4.06%) |
Apr 06, 2005 | 4.630 | 4.920 | 4.630 | 4.680 | 428,043 | +0.03(+0.65%) |
Apr 05, 2005 | 4.930 | 4.930 | 4.650 | 4.650 | 283,597 | -0.23(-4.71%) |
Apr 04, 2005 | 4.950 | 5.080 | 4.750 | 4.880 | 249,141 | -0.11(-2.20%) |
Apr 01, 2005 | 5.110 | 5.360 | 4.930 | 4.990 | 202,715 | -0.12(-2.35%) |
Mar 31, 2005 | 5.070 | 5.110 | 4.990 | 5.110 | 231,233 | +0.06(+1.19%) |
Mar 30, 2005 | 4.910 | 5.050 | 4.840 | 5.050 | 174,406 | +0.19(+3.91%) |
Mar 29, 2005 | 5.230 | 5.250 | 4.750 | 4.860 | 388,825 | -0.37(-7.07%) |
Mar 28, 2005 | 5.400 | 5.550 | 5.210 | 5.230 | 279,579 | -0.14(-2.61%) |
Mar 24, 2005 | 5.570 | 5.650 | 5.350 | 5.370 | 437,615 | -0.14(-2.54%) |
Mar 23, 2005 | 5.450 | 5.530 | 5.349 | 5.510 | 113,898 | +0.06(+1.10%) |
Mar 22, 2005 | 5.460 | 5.560 | 5.250 | 5.450 | 206,280 | -0.07(-1.27%) |
Mar 21, 2005 | 5.590 | 5.620 | 5.420 | 5.520 | 173,033 | +0.01(+0.18%) |
Mar 18, 2005 | 5.370 | 5.686 | 5.250 | 5.510 | 715,965 | +0.17(+3.18%) |
Mar 17, 2005 | 5.350 | 5.520 | 5.300 | 5.340 | 270,072 | -0.01(-0.19%) |
Mar 16, 2005 | 5.750 | 5.780 | 5.310 | 5.350 | 352,999 | -0.36(-6.30%) |
Mar 15, 2005 | 6.050 | 6.110 | 5.700 | 5.710 | 549,097 | -0.26(-4.36%) |
Mar 14, 2005 | 5.490 | 6.150 | 5.340 | 5.970 | 672,983 | +0.74(+14.15%) |
Mar 11, 2005 | 5.410 | 5.570 | 5.210 | 5.230 | 266,129 | -0.21(-3.86%) |
Mar 10, 2005 | 5.810 | 5.950 | 5.400 | 5.440 | 400,082 | -0.33(-5.72%) |
Mar 09, 2005 | 5.750 | 5.990 | 5.750 | 5.770 | 407,453 | +0.03(+0.52%) |
Mar 08, 2005 | 5.910 | 6.000 | 5.680 | 5.740 | 263,032 | -0.20(-3.37%) |
Mar 07, 2005 | 5.900 | 6.110 | 5.890 | 5.940 | 300,686 | +0.06(+1.02%) |
Mar 04, 2005 | 6.120 | 6.120 | 5.880 | 5.880 | 441,459 | -0.17(-2.81%) |
Mar 03, 2005 | 6.120 | 6.150 | 5.950 | 6.050 | 242,677 | +0.00(+0.00%) |
Mar 02, 2005 | 6.040 | 6.120 | 5.950 | 6.050 | 329,338 | +0.03(+0.50%) |