Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.048 | 8.385 | 7.977 | 8.244 | 797,586 | +0.34(+4.36%) |
May 27, 2005 | 7.831 | 8.012 | 7.586 | 7.900 | 476,739 | +0.12(+1.56%) |
May 26, 2005 | 7.578 | 7.778 | 7.578 | 7.778 | 337,161 | +0.06(+0.71%) |
May 25, 2005 | 7.578 | 7.737 | 7.578 | 7.723 | 219,336 | +0.00(+0.00%) |
May 24, 2005 | 7.447 | 7.723 | 7.392 | 7.723 | 493,053 | +0.35(+4.79%) |
May 23, 2005 | 7.295 | 7.392 | 7.116 | 7.370 | 329,910 | +0.24(+3.37%) |
May 20, 2005 | 7.161 | 7.183 | 7.048 | 7.130 | 277,342 | +0.14(+1.96%) |
May 19, 2005 | 7.094 | 7.094 | 6.969 | 6.993 | 114,199 | +0.00(+0.06%) |
May 18, 2005 | 6.865 | 7.134 | 6.845 | 6.988 | 629,005 | +0.05(+0.70%) |
May 17, 2005 | 6.874 | 6.940 | 6.863 | 6.940 | 117,825 | +0.10(+1.45%) |
May 16, 2005 | 6.951 | 7.061 | 6.819 | 6.841 | 420,545 | +0.04(+0.65%) |
May 13, 2005 | 6.843 | 6.929 | 6.796 | 6.796 | 108,761 | -0.11(-1.60%) |
May 12, 2005 | 6.741 | 6.949 | 6.741 | 6.907 | 280,967 | +0.07(+0.97%) |
May 11, 2005 | 6.737 | 6.841 | 6.675 | 6.841 | 454,986 | +0.03(+0.49%) |
May 10, 2005 | 6.629 | 6.847 | 6.593 | 6.808 | 251,964 | +0.05(+0.75%) |
May 09, 2005 | 6.752 | 6.951 | 6.598 | 6.757 | 302,720 | +0.03(+0.39%) |
May 06, 2005 | 6.675 | 6.730 | 6.492 | 6.730 | 123,263 | +0.10(+1.50%) |
May 05, 2005 | 6.448 | 6.633 | 6.448 | 6.631 | 106,949 | +0.14(+2.14%) |
May 04, 2005 | 6.236 | 6.569 | 6.236 | 6.492 | 563,748 | +0.25(+4.07%) |
May 03, 2005 | 6.130 | 6.298 | 6.128 | 6.238 | 364,351 | -0.04(-0.63%) |
May 02, 2005 | 6.278 | 6.322 | 6.240 | 6.278 | 188,520 | -0.10(-1.59%) |
Apr 29, 2005 | 6.728 | 6.728 | 6.344 | 6.379 | 116,012 | -0.21(-3.15%) |
Apr 28, 2005 | 6.825 | 6.889 | 6.587 | 6.587 | 266,466 | -0.20(-2.99%) |
Apr 27, 2005 | 6.529 | 6.889 | 6.300 | 6.790 | 670,697 | +0.24(+3.67%) |
Apr 26, 2005 | 6.620 | 6.838 | 6.311 | 6.549 | 1,190,941 | +0.24(+3.74%) |
Apr 25, 2005 | 6.459 | 6.598 | 6.090 | 6.313 | 1,134,747 | +0.54(+9.28%) |
Apr 22, 2005 | 5.468 | 5.819 | 5.468 | 5.777 | 63,444 | -0.07(-1.21%) |
Apr 21, 2005 | 5.808 | 5.848 | 5.784 | 5.848 | 25,377 | +0.11(+1.92%) |
Apr 20, 2005 | 5.737 | 5.755 | 5.706 | 5.737 | 41,692 | +0.07(+1.25%) |
Apr 19, 2005 | 5.642 | 5.781 | 5.627 | 5.667 | 168,580 | +0.12(+2.19%) |
Apr 18, 2005 | 5.481 | 5.614 | 5.435 | 5.545 | 83,384 | +0.11(+2.03%) |
Apr 15, 2005 | 5.890 | 5.890 | 5.256 | 5.435 | 482,177 | -0.46(-7.75%) |
Apr 14, 2005 | 6.234 | 6.234 | 5.704 | 5.892 | 326,285 | -0.30(-4.78%) |
Apr 13, 2005 | 6.386 | 6.386 | 6.187 | 6.187 | 54,380 | -0.10(-1.61%) |
Apr 12, 2005 | 6.234 | 6.357 | 6.234 | 6.289 | 90,634 | +0.09(+1.39%) |
Apr 11, 2005 | 6.404 | 6.415 | 6.190 | 6.203 | 87,009 | -0.21(-3.27%) |
Apr 08, 2005 | 6.510 | 6.545 | 6.399 | 6.413 | 87,009 | -0.21(-3.13%) |
Apr 07, 2005 | 6.627 | 6.708 | 6.318 | 6.620 | 43,504 | +0.00(+0.03%) |
Apr 06, 2005 | 6.353 | 7.015 | 6.346 | 6.618 | 543,808 | +0.28(+4.46%) |
Apr 05, 2005 | 5.848 | 6.410 | 5.848 | 6.335 | 1,201,817 | +0.50(+8.54%) |
Apr 04, 2005 | 6.172 | 6.172 | 5.819 | 5.837 | 81,571 | -0.19(-3.08%) |
Apr 01, 2005 | 6.179 | 6.234 | 5.781 | 6.022 | 1,509,976 | +0.37(+6.56%) |
Mar 31, 2005 | 5.525 | 5.728 | 5.525 | 5.651 | 192,145 | +0.12(+2.19%) |
Mar 30, 2005 | 5.532 | 5.563 | 5.528 | 5.530 | 27,190 | -0.03(-0.60%) |
Mar 29, 2005 | 5.669 | 5.669 | 5.521 | 5.563 | 150,453 | -0.07(-1.29%) |
Mar 28, 2005 | 5.567 | 5.735 | 5.517 | 5.636 | 367,977 | +0.05(+0.83%) |
Mar 24, 2005 | 5.406 | 5.589 | 5.406 | 5.589 | 197,583 | +0.18(+3.39%) |
Mar 23, 2005 | 5.364 | 5.406 | 5.318 | 5.406 | 90,634 | -0.04(-0.73%) |
Mar 22, 2005 | 5.503 | 5.503 | 5.375 | 5.446 | 58,006 | -0.04(-0.80%) |
Mar 21, 2005 | 5.417 | 5.490 | 5.296 | 5.490 | 389,729 | +0.16(+3.02%) |
Mar 18, 2005 | 5.018 | 5.393 | 5.018 | 5.329 | 821,151 | +0.36(+7.33%) |
Mar 17, 2005 | 4.965 | 4.965 | 4.965 | 4.965 | 3,625 | -0.06(-1.23%) |
Mar 16, 2005 | 5.022 | 5.075 | 5.022 | 5.027 | 23,565 | -0.07(-1.34%) |
Mar 15, 2005 | 5.020 | 5.095 | 5.014 | 5.095 | 30,815 | +0.02(+0.48%) |
Mar 14, 2005 | 5.080 | 5.080 | 5.071 | 5.071 | 19,939 | -0.02(-0.43%) |
Mar 11, 2005 | 5.075 | 5.100 | 5.075 | 5.093 | 79,758 | -0.01(-0.17%) |
Mar 10, 2005 | 5.102 | 5.102 | 5.102 | 5.102 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.102 | 5.159 | 5.102 | 5.102 | 25,377 | +0.04(+0.78%) |
Mar 08, 2005 | 4.921 | 5.228 | 4.921 | 5.062 | 25,377 | -0.07(-1.38%) |
Mar 07, 2005 | 5.247 | 5.247 | 5.133 | 5.133 | 97,885 | +0.01(+0.17%) |
Mar 04, 2005 | 5.027 | 5.124 | 5.020 | 5.124 | 61,631 | +0.10(+2.02%) |
Mar 03, 2005 | 5.053 | 5.150 | 5.020 | 5.022 | 125,076 | -0.03(-0.61%) |
Mar 02, 2005 | 5.027 | 5.135 | 5.027 | 5.053 | 41,692 | +0.02(+0.48%) |