Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.120 | 7.211 | 7.087 | 7.211 | 404,417 | +0.26(+3.67%) |
May 27, 2005 | 6.906 | 6.988 | 6.799 | 6.955 | 284,854 | +0.16(+2.43%) |
May 26, 2005 | 6.758 | 6.906 | 6.725 | 6.791 | 97,611 | +0.04(+0.61%) |
May 25, 2005 | 6.865 | 6.964 | 6.749 | 6.749 | 63,480 | -0.17(-2.50%) |
May 24, 2005 | 6.749 | 6.947 | 6.749 | 6.922 | 348,746 | +0.21(+3.07%) |
May 23, 2005 | 6.749 | 6.766 | 6.659 | 6.716 | 124,747 | +0.10(+1.49%) |
May 20, 2005 | 6.815 | 6.815 | 6.576 | 6.617 | 167,026 | -0.10(-1.47%) |
May 19, 2005 | 6.758 | 6.922 | 6.700 | 6.716 | 718,240 | -0.05(-0.73%) |
May 18, 2005 | 6.815 | 6.865 | 6.650 | 6.766 | 357,483 | +0.04(+0.61%) |
May 17, 2005 | 6.799 | 6.799 | 6.642 | 6.725 | 501,823 | -0.11(-1.57%) |
May 16, 2005 | 6.667 | 6.922 | 6.560 | 6.832 | 580,648 | +0.24(+3.62%) |
May 13, 2005 | 6.230 | 6.840 | 6.107 | 6.593 | 817,514 | +0.39(+6.24%) |
May 12, 2005 | 6.337 | 6.337 | 6.181 | 6.205 | 71,607 | -0.03(-0.53%) |
May 11, 2005 | 6.181 | 6.296 | 6.123 | 6.238 | 231,566 | +0.10(+1.61%) |
May 10, 2005 | 6.346 | 6.355 | 6.057 | 6.139 | 1,201,977 | -0.21(-3.25%) |
May 09, 2005 | 6.486 | 6.510 | 6.189 | 6.346 | 311,768 | -0.11(-1.66%) |
May 06, 2005 | 6.576 | 6.692 | 6.428 | 6.453 | 513,926 | -0.11(-1.63%) |
May 05, 2005 | 6.733 | 6.799 | 6.552 | 6.560 | 603,916 | -0.13(-1.97%) |
May 04, 2005 | 6.502 | 6.716 | 6.428 | 6.692 | 417,020 | +0.22(+3.44%) |
May 03, 2005 | 6.313 | 6.552 | 6.313 | 6.469 | 326,659 | +0.20(+3.15%) |
May 02, 2005 | 6.008 | 6.304 | 6.008 | 6.271 | 195,003 | +0.21(+3.40%) |
Apr 29, 2005 | 5.966 | 6.090 | 5.892 | 6.065 | 170,441 | +0.10(+1.66%) |
Apr 28, 2005 | 6.131 | 6.139 | 5.966 | 5.966 | 53,578 | -0.11(-1.76%) |
Apr 27, 2005 | 6.222 | 6.222 | 6.024 | 6.074 | 147,807 | -0.07(-1.07%) |
Apr 26, 2005 | 6.214 | 6.304 | 6.032 | 6.139 | 160,201 | -0.05(-0.80%) |
Apr 25, 2005 | 6.032 | 6.238 | 5.983 | 6.189 | 262,666 | +0.08(+1.35%) |
Apr 22, 2005 | 6.164 | 6.172 | 6.016 | 6.107 | 236,601 | -0.04(-0.67%) |
Apr 21, 2005 | 5.925 | 6.148 | 5.851 | 6.148 | 539,805 | +0.26(+4.48%) |
Apr 20, 2005 | 5.942 | 6.065 | 5.810 | 5.884 | 425,107 | -0.09(-1.52%) |
Apr 19, 2005 | 5.950 | 6.074 | 5.950 | 5.975 | 385,476 | +0.07(+1.26%) |
Apr 18, 2005 | 5.868 | 5.983 | 5.810 | 5.901 | 389,654 | +0.14(+2.43%) |
Apr 15, 2005 | 6.065 | 6.098 | 5.727 | 5.760 | 397,718 | -0.34(-5.54%) |
Apr 14, 2005 | 6.189 | 6.320 | 5.991 | 6.098 | 513,052 | -0.12(-1.99%) |
Apr 13, 2005 | 6.395 | 6.395 | 6.156 | 6.222 | 231,143 | -0.09(-1.44%) |
Apr 12, 2005 | 6.329 | 6.403 | 6.189 | 6.313 | 371,101 | -0.12(-1.79%) |
Apr 11, 2005 | 6.568 | 6.568 | 6.205 | 6.428 | 65,975 | +0.01(+0.13%) |
Apr 08, 2005 | 6.568 | 6.568 | 6.395 | 6.420 | 111,181 | -0.04(-0.64%) |
Apr 07, 2005 | 6.461 | 6.576 | 6.420 | 6.461 | 322,051 | -0.09(-1.38%) |
Apr 06, 2005 | 6.403 | 6.568 | 6.313 | 6.552 | 539,967 | +0.21(+3.25%) |
Apr 05, 2005 | 6.214 | 6.370 | 6.181 | 6.346 | 181,613 | +0.08(+1.32%) |
Apr 04, 2005 | 6.288 | 6.370 | 6.181 | 6.263 | 397,086 | -0.12(-1.94%) |
Apr 01, 2005 | 6.395 | 6.543 | 6.338 | 6.387 | 687,822 | +0.17(+2.79%) |
Mar 31, 2005 | 6.346 | 6.411 | 6.205 | 6.214 | 695,568 | -0.13(-2.08%) |
Mar 30, 2005 | 6.065 | 6.387 | 6.065 | 6.346 | 586,666 | +0.35(+5.77%) |
Mar 29, 2005 | 6.074 | 6.205 | 5.975 | 5.999 | 286,063 | -0.02(-0.27%) |
Mar 28, 2005 | 6.016 | 6.065 | 5.901 | 6.016 | 341,067 | -0.10(-1.62%) |
Mar 24, 2005 | 6.057 | 6.255 | 5.998 | 6.115 | 288,691 | +0.02(+0.41%) |
Mar 23, 2005 | 6.139 | 6.139 | 5.909 | 6.090 | 421,557 | +0.03(+0.54%) |
Mar 22, 2005 | 6.354 | 6.370 | 6.024 | 6.057 | 1,508,925 | -0.33(-5.16%) |
Mar 21, 2005 | 6.692 | 6.716 | 6.288 | 6.387 | 249,983 | -0.30(-4.44%) |
Mar 18, 2005 | 6.799 | 6.914 | 6.683 | 6.683 | 407,185 | -0.02(-0.25%) |
Mar 17, 2005 | 6.477 | 6.856 | 6.477 | 6.700 | 533,080 | +0.15(+2.26%) |
Mar 16, 2005 | 6.774 | 6.774 | 6.411 | 6.552 | 589,068 | -0.10(-1.49%) |
Mar 15, 2005 | 6.733 | 6.791 | 6.609 | 6.650 | 1,584,701 | -0.02(-0.37%) |
Mar 14, 2005 | 6.865 | 6.865 | 6.387 | 6.675 | 1,830,059 | -0.19(-2.76%) |
Mar 11, 2005 | 7.128 | 7.194 | 6.799 | 6.865 | 531,642 | -0.18(-2.57%) |
Mar 10, 2005 | 7.310 | 7.400 | 6.692 | 7.046 | 1,884,122 | -0.26(-3.61%) |
Mar 09, 2005 | 7.887 | 7.887 | 7.112 | 7.310 | 1,842,424 | -0.61(-7.70%) |
Mar 08, 2005 | 7.870 | 7.936 | 7.829 | 7.920 | 621,916 | +0.05(+0.63%) |
Mar 07, 2005 | 7.870 | 7.928 | 7.788 | 7.870 | 918,577 | +0.04(+0.53%) |
Mar 04, 2005 | 7.755 | 7.928 | 7.755 | 7.829 | 912,745 | -0.10(-1.25%) |
Mar 03, 2005 | 7.623 | 7.953 | 7.623 | 7.928 | 1,363,786 | +0.26(+3.44%) |
Mar 02, 2005 | 7.788 | 7.788 | 7.615 | 7.664 | 319,212 | -0.12(-1.48%) |