Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.470 | 8.470 | 8.270 | 8.280 | 276,977 | -0.06(-0.72%) |
May 27, 2005 | 8.450 | 8.550 | 8.340 | 8.340 | 158,324 | -0.01(-0.12%) |
May 26, 2005 | 8.300 | 8.430 | 8.280 | 8.350 | 139,680 | +0.10(+1.21%) |
May 25, 2005 | 8.390 | 8.470 | 8.100 | 8.250 | 112,089 | -0.14(-1.67%) |
May 24, 2005 | 8.620 | 8.620 | 8.390 | 8.390 | 91,000 | -0.21(-2.44%) |
May 23, 2005 | 8.590 | 8.700 | 8.500 | 8.600 | 140,840 | +0.08(+1.00%) |
May 20, 2005 | 8.560 | 8.630 | 8.420 | 8.515 | 66,571 | -0.13(-1.56%) |
May 19, 2005 | 8.870 | 8.891 | 8.450 | 8.650 | 125,666 | -0.15(-1.70%) |
May 18, 2005 | 9.090 | 9.090 | 8.710 | 8.800 | 137,600 | -0.18(-2.00%) |
May 17, 2005 | 8.740 | 9.090 | 8.740 | 8.980 | 267,445 | +0.31(+3.58%) |
May 16, 2005 | 8.630 | 8.840 | 8.630 | 8.670 | 158,273 | -0.05(-0.57%) |
May 13, 2005 | 8.710 | 8.760 | 8.550 | 8.720 | 194,572 | -0.04(-0.46%) |
May 12, 2005 | 8.500 | 8.780 | 8.410 | 8.760 | 217,210 | +0.22(+2.58%) |
May 11, 2005 | 7.960 | 8.590 | 7.900 | 8.540 | 368,881 | +0.53(+6.62%) |
May 10, 2005 | 7.500 | 8.100 | 7.200 | 8.010 | 1,113,324 | +1.16(+16.93%) |
May 09, 2005 | 6.730 | 6.850 | 6.566 | 6.850 | 126,227 | +0.07(+1.03%) |
May 06, 2005 | 6.900 | 6.900 | 6.730 | 6.780 | 56,713 | -0.03(-0.44%) |
May 05, 2005 | 6.820 | 6.850 | 6.740 | 6.810 | 80,601 | -0.06(-0.87%) |
May 04, 2005 | 6.850 | 6.910 | 6.720 | 6.870 | 35,847 | +0.00(+0.00%) |
May 03, 2005 | 6.860 | 6.930 | 6.760 | 6.870 | 38,918 | +0.00(+0.00%) |
May 02, 2005 | 7.000 | 7.060 | 6.690 | 6.870 | 43,268 | -0.13(-1.86%) |
Apr 29, 2005 | 7.000 | 7.010 | 6.620 | 7.000 | 67,511 | +0.00(+0.00%) |
Apr 28, 2005 | 6.970 | 7.110 | 6.900 | 7.000 | 111,370 | -0.05(-0.71%) |
Apr 27, 2005 | 6.910 | 7.120 | 6.910 | 7.050 | 67,770 | +0.05(+0.71%) |
Apr 26, 2005 | 6.920 | 7.150 | 6.860 | 7.000 | 168,042 | +0.10(+1.45%) |
Apr 25, 2005 | 6.740 | 6.910 | 6.600 | 6.900 | 78,277 | +0.22(+3.29%) |
Apr 22, 2005 | 6.950 | 6.990 | 6.570 | 6.680 | 67,530 | -0.35(-4.98%) |
Apr 21, 2005 | 7.150 | 7.150 | 7.000 | 7.030 | 120,096 | -0.06(-0.85%) |
Apr 20, 2005 | 7.090 | 7.130 | 6.960 | 7.090 | 90,441 | -0.02(-0.28%) |
Apr 19, 2005 | 7.200 | 7.270 | 7.081 | 7.110 | 81,426 | -0.07(-0.97%) |
Apr 18, 2005 | 7.190 | 7.330 | 7.081 | 7.180 | 91,629 | -0.01(-0.14%) |
Apr 15, 2005 | 7.330 | 7.450 | 7.000 | 7.190 | 191,662 | -0.14(-1.91%) |
Apr 14, 2005 | 7.390 | 7.440 | 7.300 | 7.330 | 91,209 | -0.09(-1.21%) |
Apr 13, 2005 | 7.520 | 7.520 | 7.350 | 7.420 | 47,024 | -0.10(-1.33%) |
Apr 12, 2005 | 7.320 | 7.530 | 7.240 | 7.520 | 69,052 | +0.17(+2.31%) |
Apr 11, 2005 | 7.570 | 7.650 | 7.340 | 7.350 | 52,882 | -0.30(-3.92%) |
Apr 08, 2005 | 7.850 | 7.850 | 7.620 | 7.650 | 148,175 | -0.19(-2.42%) |
Apr 07, 2005 | 7.590 | 8.040 | 7.560 | 7.840 | 499,754 | +0.37(+4.95%) |
Apr 06, 2005 | 7.500 | 7.650 | 7.450 | 7.470 | 114,910 | +0.07(+0.95%) |
Apr 05, 2005 | 7.510 | 7.560 | 7.280 | 7.400 | 67,873 | -0.05(-0.67%) |
Apr 04, 2005 | 7.070 | 7.500 | 7.070 | 7.450 | 134,110 | +0.32(+4.49%) |
Apr 01, 2005 | 6.820 | 7.150 | 6.820 | 7.130 | 174,296 | +0.26(+3.78%) |
Mar 31, 2005 | 6.700 | 6.890 | 6.520 | 6.870 | 141,434 | +0.12(+1.78%) |
Mar 30, 2005 | 6.780 | 6.790 | 6.650 | 6.750 | 47,278 | +0.05(+0.75%) |
Mar 29, 2005 | 6.890 | 7.020 | 6.650 | 6.700 | 48,055 | -0.26(-3.74%) |
Mar 28, 2005 | 6.930 | 7.130 | 6.930 | 6.960 | 49,323 | -0.04(-0.57%) |
Mar 24, 2005 | 7.140 | 7.260 | 6.980 | 7.000 | 73,644 | -0.03(-0.43%) |
Mar 23, 2005 | 7.160 | 7.260 | 7.000 | 7.030 | 59,287 | -0.20(-2.77%) |
Mar 22, 2005 | 7.220 | 7.430 | 6.970 | 7.230 | 133,003 | -0.04(-0.55%) |
Mar 21, 2005 | 7.220 | 7.400 | 6.900 | 7.270 | 83,381 | +0.16(+2.25%) |
Mar 18, 2005 | 7.390 | 7.410 | 7.000 | 7.110 | 136,309 | -0.24(-3.27%) |
Mar 17, 2005 | 7.550 | 7.550 | 7.280 | 7.350 | 58,027 | -0.02(-0.27%) |
Mar 16, 2005 | 7.280 | 7.720 | 7.230 | 7.370 | 449,418 | +0.15(+2.01%) |
Mar 15, 2005 | 7.880 | 8.500 | 7.200 | 7.225 | 434,973 | -0.62(-7.96%) |
Mar 14, 2005 | 7.850 | 7.940 | 7.820 | 7.850 | 53,797 | -0.02(-0.25%) |
Mar 11, 2005 | 7.870 | 7.900 | 7.720 | 7.870 | 69,599 | +0.04(+0.51%) |
Mar 10, 2005 | 7.740 | 7.890 | 7.710 | 7.830 | 51,729 | +0.05(+0.64%) |
Mar 09, 2005 | 7.800 | 7.890 | 7.780 | 7.780 | 39,215 | -0.06(-0.77%) |
Mar 08, 2005 | 7.800 | 7.960 | 7.720 | 7.840 | 43,614 | +0.03(+0.38%) |
Mar 07, 2005 | 7.880 | 7.880 | 7.790 | 7.810 | 24,127 | -0.03(-0.38%) |
Mar 04, 2005 | 7.840 | 7.840 | 7.700 | 7.840 | 34,047 | +0.05(+0.64%) |
Mar 03, 2005 | 7.890 | 8.020 | 7.750 | 7.790 | 74,526 | -0.21(-2.62%) |
Mar 02, 2005 | 7.500 | 8.090 | 7.500 | 8.000 | 131,555 | +0.34(+4.44%) |