Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.535 | 6.769 | 6.535 | 6.706 | 2,630 | -0.12(-1.80%) |
May 27, 2005 | 6.837 | 6.837 | 6.829 | 6.829 | 503 | +0.15(+2.32%) |
May 26, 2005 | 6.674 | 6.674 | 6.674 | 6.674 | 2,517 | -0.14(-2.09%) |
May 25, 2005 | 6.833 | 6.833 | 6.467 | 6.817 | 5,288 | -0.04(-0.53%) |
May 24, 2005 | 7.151 | 7.151 | 6.837 | 6.853 | 11,831 | -0.16(-2.27%) |
May 23, 2005 | 6.992 | 7.012 | 6.992 | 7.012 | 1,293 | -0.14(-1.94%) |
May 20, 2005 | 6.984 | 7.151 | 6.984 | 7.151 | 1,507 | -0.03(-0.39%) |
May 19, 2005 | 7.190 | 7.198 | 7.151 | 7.178 | 7,410 | -0.29(-3.88%) |
May 18, 2005 | 7.468 | 7.468 | 7.468 | 7.468 | 251 | +0.32(+4.44%) |
May 17, 2005 | 7.151 | 7.151 | 7.151 | 7.151 | 0 | +0.00(+0.00%) |
May 16, 2005 | 7.151 | 7.151 | 7.151 | 7.151 | 0 | +0.00(+0.00%) |
May 13, 2005 | 7.246 | 7.246 | 7.151 | 7.151 | 2,013 | +0.10(+1.41%) |
May 12, 2005 | 7.051 | 7.051 | 7.051 | 7.051 | 0 | +0.00(+0.00%) |
May 11, 2005 | 7.051 | 7.051 | 7.051 | 7.051 | 6,069 | +0.00(+0.00%) |
May 10, 2005 | 7.051 | 7.051 | 7.051 | 7.051 | 0 | +0.00(+0.00%) |
May 09, 2005 | 7.051 | 7.051 | 7.051 | 7.051 | 0 | +0.00(+0.00%) |
May 06, 2005 | 6.972 | 7.051 | 6.972 | 7.051 | 1,910 | +0.08(+1.08%) |
May 05, 2005 | 6.976 | 6.976 | 6.976 | 6.976 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.111 | 7.187 | 6.976 | 6.976 | 1,762 | -0.14(-2.01%) |
May 03, 2005 | 7.119 | 7.119 | 7.119 | 7.119 | 0 | +0.00(+0.00%) |
May 02, 2005 | 7.119 | 7.119 | 7.119 | 7.119 | 251 | -0.00(-0.06%) |
Apr 29, 2005 | 7.175 | 7.175 | 7.020 | 7.123 | 3,146 | -0.62(-8.05%) |
Apr 28, 2005 | 7.747 | 7.747 | 7.747 | 7.747 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.747 | 7.747 | 7.747 | 7.747 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.747 | 7.747 | 7.747 | 7.747 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.743 | 7.747 | 7.743 | 7.747 | 1,006 | +0.00(+0.00%) |
Apr 22, 2005 | 7.548 | 7.766 | 7.548 | 7.747 | 1,006 | +0.21(+2.74%) |
Apr 21, 2005 | 7.540 | 7.540 | 7.540 | 7.540 | 251 | +0.19(+2.59%) |
Apr 20, 2005 | 7.091 | 7.429 | 7.091 | 7.349 | 9,306 | +0.43(+6.29%) |
Apr 19, 2005 | 6.892 | 6.952 | 6.817 | 6.915 | 3,370 | -0.15(-2.16%) |
Apr 18, 2005 | 7.151 | 7.151 | 6.904 | 7.067 | 1,802 | -0.44(-5.87%) |
Apr 15, 2005 | 7.508 | 7.508 | 7.508 | 7.508 | 1,258 | +0.01(+0.11%) |
Apr 14, 2005 | 7.627 | 7.627 | 7.500 | 7.500 | 4,885 | -0.36(-4.55%) |
Apr 13, 2005 | 7.894 | 7.894 | 7.635 | 7.858 | 5,540 | -0.09(-1.10%) |
Apr 12, 2005 | 7.945 | 7.945 | 7.945 | 7.945 | 251 | +0.05(+0.65%) |
Apr 11, 2005 | 7.945 | 7.945 | 7.894 | 7.894 | 1,739 | -0.15(-1.88%) |
Apr 08, 2005 | 8.060 | 8.060 | 8.025 | 8.044 | 3,821 | -0.09(-1.08%) |
Apr 07, 2005 | 8.120 | 8.239 | 8.112 | 8.133 | 2,517 | +0.05(+0.60%) |
Apr 06, 2005 | 8.120 | 8.263 | 8.033 | 8.084 | 4,093 | -0.16(-1.97%) |
Apr 05, 2005 | 8.247 | 8.247 | 8.247 | 8.247 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 8.346 | 8.350 | 8.231 | 8.247 | 1,510 | +0.16(+1.99%) |
Apr 01, 2005 | 8.342 | 8.350 | 8.086 | 8.086 | 3,476 | -0.01(-0.07%) |
Mar 31, 2005 | 8.091 | 8.091 | 8.091 | 8.091 | 302 | -0.02(-0.30%) |
Mar 30, 2005 | 8.509 | 8.509 | 8.116 | 8.116 | 1,462 | -0.10(-1.26%) |
Mar 29, 2005 | 8.227 | 8.227 | 8.219 | 8.219 | 503 | -0.29(-3.36%) |
Mar 28, 2005 | 7.969 | 8.505 | 7.969 | 8.505 | 2,517 | +0.46(+5.72%) |
Mar 24, 2005 | 8.045 | 8.045 | 8.045 | 8.045 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 8.045 | 8.045 | 8.045 | 8.045 | 503 | +0.04(+0.50%) |
Mar 22, 2005 | 8.005 | 8.005 | 8.005 | 8.005 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.005 | 8.005 | 7.945 | 8.005 | 1,258 | -0.11(-1.31%) |
Mar 18, 2005 | 8.342 | 8.342 | 8.111 | 8.111 | 2,517 | -0.41(-4.81%) |
Mar 17, 2005 | 8.521 | 8.521 | 8.521 | 8.521 | 5,034 | +0.18(+2.14%) |
Mar 16, 2005 | 8.263 | 8.342 | 8.263 | 8.342 | 1,006 | +0.01(+0.14%) |
Mar 15, 2005 | 8.203 | 8.521 | 8.203 | 8.331 | 6,796 | -0.19(-2.23%) |
Mar 14, 2005 | 8.342 | 8.521 | 8.342 | 8.521 | 5,097 | +0.32(+3.92%) |
Mar 11, 2005 | 8.199 | 8.199 | 8.199 | 8.199 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 8.199 | 8.199 | 8.199 | 8.199 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 8.259 | 8.342 | 8.199 | 8.199 | 6,587 | -0.14(-1.71%) |
Mar 08, 2005 | 8.088 | 8.342 | 8.037 | 8.342 | 2,768 | +0.23(+2.84%) |
Mar 07, 2005 | 8.267 | 8.287 | 7.949 | 8.112 | 18,627 | +0.04(+0.54%) |
Mar 04, 2005 | 8.132 | 8.231 | 8.048 | 8.068 | 5,034 | -0.07(-0.88%) |
Mar 03, 2005 | 8.287 | 8.342 | 8.140 | 8.140 | 1,510 | +0.06(+0.69%) |
Mar 02, 2005 | 8.144 | 8.144 | 8.084 | 8.084 | 1,510 | -0.07(-0.88%) |