Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.580 | 8.820 | 8.560 | 8.730 | 17,836 | +0.08(+0.92%) |
May 27, 2005 | 9.020 | 9.020 | 8.400 | 8.650 | 51,211 | +0.13(+1.53%) |
May 26, 2005 | 9.100 | 9.100 | 8.500 | 8.520 | 44,185 | -0.30(-3.40%) |
May 25, 2005 | 9.000 | 9.310 | 8.800 | 8.820 | 94,099 | -0.33(-3.61%) |
May 24, 2005 | 8.110 | 9.300 | 7.880 | 9.150 | 99,700 | +1.24(+15.68%) |
May 23, 2005 | 7.910 | 8.100 | 7.880 | 7.910 | 36,493 | +0.34(+4.49%) |
May 20, 2005 | 8.000 | 8.000 | 7.500 | 7.570 | 17,368 | -0.17(-2.20%) |
May 19, 2005 | 7.380 | 7.880 | 7.380 | 7.740 | 11,900 | +0.37(+5.02%) |
May 18, 2005 | 7.200 | 7.370 | 7.180 | 7.370 | 74,700 | +0.16(+2.22%) |
May 17, 2005 | 7.200 | 7.360 | 7.170 | 7.210 | 182,199 | +0.01(+0.14%) |
May 16, 2005 | 7.050 | 7.220 | 7.010 | 7.200 | 9,530 | +0.01(+0.14%) |
May 13, 2005 | 7.200 | 7.280 | 7.100 | 7.190 | 49,700 | -0.01(-0.14%) |
May 12, 2005 | 7.630 | 7.630 | 7.200 | 7.200 | 26,008 | -0.23(-3.04%) |
May 11, 2005 | 7.500 | 7.500 | 7.370 | 7.426 | 800 | +0.16(+2.15%) |
May 10, 2005 | 7.260 | 7.370 | 7.260 | 7.270 | 6,899 | -0.13(-1.76%) |
May 09, 2005 | 7.390 | 7.400 | 7.380 | 7.400 | 5,050 | +0.00(+0.00%) |
May 06, 2005 | 7.500 | 7.500 | 7.260 | 7.400 | 4,922 | -0.10(-1.33%) |
May 05, 2005 | 7.900 | 7.900 | 7.300 | 7.500 | 10,415 | -0.04(-0.53%) |
May 04, 2005 | 7.540 | 7.829 | 7.400 | 7.540 | 17,265 | +0.04(+0.53%) |
May 03, 2005 | 7.960 | 7.980 | 7.300 | 7.500 | 42,138 | -0.20(-2.60%) |
May 02, 2005 | 7.750 | 7.950 | 7.570 | 7.700 | 21,210 | +0.24(+3.22%) |
Apr 29, 2005 | 7.510 | 7.700 | 7.460 | 7.460 | 6,900 | -0.05(-0.67%) |
Apr 28, 2005 | 7.950 | 7.950 | 7.510 | 7.510 | 5,950 | -0.23(-2.97%) |
Apr 27, 2005 | 7.950 | 7.950 | 7.660 | 7.740 | 10,400 | +0.07(+0.91%) |
Apr 26, 2005 | 7.640 | 8.010 | 7.350 | 7.670 | 29,752 | +0.39(+5.36%) |
Apr 25, 2005 | 7.250 | 7.690 | 7.040 | 7.280 | 26,119 | +0.12(+1.68%) |
Apr 22, 2005 | 7.190 | 7.190 | 6.720 | 7.160 | 20,229 | -0.04(-0.56%) |
Apr 21, 2005 | 6.600 | 7.210 | 6.520 | 7.200 | 14,487 | +0.46(+6.82%) |
Apr 20, 2005 | 6.540 | 6.890 | 6.520 | 6.740 | 13,336 | -0.12(-1.75%) |
Apr 19, 2005 | 6.460 | 6.950 | 6.390 | 6.860 | 24,511 | -0.29(-4.06%) |
Apr 18, 2005 | 7.000 | 7.180 | 7.000 | 7.150 | 4,750 | +0.23(+3.32%) |
Apr 15, 2005 | 7.330 | 7.380 | 6.500 | 6.920 | 93,288 | +0.02(+0.29%) |
Apr 14, 2005 | 6.250 | 7.220 | 6.250 | 6.900 | 18,385 | +0.40(+6.15%) |
Apr 13, 2005 | 6.690 | 6.820 | 6.350 | 6.500 | 9,400 | -0.07(-1.07%) |
Apr 12, 2005 | 6.780 | 6.840 | 6.260 | 6.570 | 11,527 | -0.18(-2.67%) |
Apr 11, 2005 | 6.657 | 6.940 | 6.280 | 6.750 | 26,150 | +0.13(+1.96%) |
Apr 08, 2005 | 6.890 | 6.890 | 6.520 | 6.620 | 5,900 | -0.29(-4.20%) |
Apr 07, 2005 | 7.050 | 7.050 | 6.910 | 6.910 | 500 | -0.04(-0.58%) |
Apr 06, 2005 | 6.810 | 7.100 | 6.770 | 6.950 | 6,093 | +0.02(+0.29%) |
Apr 05, 2005 | 6.771 | 7.150 | 6.760 | 6.930 | 3,660 | +0.08(+1.17%) |
Apr 04, 2005 | 6.930 | 7.150 | 6.850 | 6.850 | 6,100 | +0.00(+0.00%) |
Apr 01, 2005 | 6.900 | 7.190 | 6.850 | 6.850 | 8,936 | -0.05(-0.72%) |
Mar 31, 2005 | 7.070 | 7.070 | 6.760 | 6.900 | 11,900 | -0.24(-3.36%) |
Mar 30, 2005 | 7.130 | 7.140 | 6.921 | 7.140 | 2,900 | +0.14(+2.00%) |
Mar 29, 2005 | 6.950 | 7.470 | 6.950 | 7.000 | 8,027 | -0.01(-0.14%) |
Mar 28, 2005 | 7.000 | 7.010 | 7.000 | 7.010 | 2,215 | +0.05(+0.72%) |
Mar 24, 2005 | 7.158 | 7.370 | 6.960 | 6.960 | 2,900 | -0.23(-3.19%) |
Mar 23, 2005 | 7.010 | 7.189 | 6.920 | 7.189 | 7,100 | +0.10(+1.40%) |
Mar 22, 2005 | 6.951 | 7.140 | 6.951 | 7.090 | 11,050 | +0.04(+0.57%) |
Mar 21, 2005 | 7.260 | 7.260 | 7.050 | 7.050 | 7,100 | -0.23(-3.16%) |
Mar 18, 2005 | 7.180 | 7.462 | 7.100 | 7.280 | 24,600 | +0.11(+1.53%) |
Mar 17, 2005 | 7.171 | 7.171 | 7.170 | 7.170 | 3,600 | -0.01(-0.17%) |
Mar 16, 2005 | 7.150 | 7.200 | 7.150 | 7.182 | 2,400 | +0.07(+1.00%) |
Mar 15, 2005 | 7.080 | 7.430 | 7.080 | 7.111 | 3,800 | +0.02(+0.30%) |
Mar 14, 2005 | 7.300 | 7.300 | 6.980 | 7.090 | 3,958 | +0.08(+1.14%) |
Mar 11, 2005 | 7.010 | 7.270 | 6.980 | 7.010 | 3,600 | +0.06(+0.86%) |
Mar 10, 2005 | 7.120 | 7.120 | 6.920 | 6.950 | 2,301 | -0.22(-3.05%) |
Mar 09, 2005 | 7.000 | 7.440 | 6.960 | 7.169 | 6,008 | +0.02(+0.27%) |
Mar 08, 2005 | 7.010 | 7.150 | 7.000 | 7.150 | 200,289 | +0.10(+1.42%) |
Mar 07, 2005 | 7.080 | 7.100 | 7.050 | 7.050 | 6,798 | -0.16(-2.22%) |
Mar 04, 2005 | 7.900 | 7.900 | 7.120 | 7.210 | 12,370 | -0.32(-4.25%) |
Mar 03, 2005 | 8.000 | 8.000 | 7.530 | 7.530 | 7,110 | -0.02(-0.21%) |
Mar 02, 2005 | 8.200 | 8.200 | 7.500 | 7.546 | 13,920 | -0.18(-2.38%) |