Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.589 | 8.838 | 8.431 | 8.465 | 595,104 | +0.03(+0.41%) |
May 27, 2005 | 8.182 | 8.438 | 8.113 | 8.431 | 654,484 | +0.25(+3.04%) |
May 26, 2005 | 8.286 | 8.286 | 8.078 | 8.182 | 413,198 | -0.04(-0.50%) |
May 25, 2005 | 7.940 | 8.272 | 7.630 | 8.223 | 754,706 | +0.28(+3.57%) |
May 24, 2005 | 7.940 | 7.989 | 7.837 | 7.940 | 331,369 | +0.00(+0.00%) |
May 23, 2005 | 7.851 | 8.009 | 7.630 | 7.940 | 395,529 | +0.16(+2.04%) |
May 20, 2005 | 7.975 | 7.975 | 7.664 | 7.782 | 291,831 | -0.19(-2.42%) |
May 19, 2005 | 8.113 | 8.286 | 7.940 | 7.975 | 418,846 | +0.12(+1.49%) |
May 17, 2005 | 7.802 | 7.940 | 7.761 | 7.858 | 246,789 | +0.06(+0.71%) |
May 16, 2005 | 7.492 | 7.864 | 7.478 | 7.802 | 355,556 | +0.35(+4.63%) |
May 13, 2005 | 7.664 | 7.768 | 7.423 | 7.457 | 256,782 | -0.17(-2.26%) |
May 12, 2005 | 7.940 | 7.940 | 7.388 | 7.630 | 807,714 | -0.32(-4.00%) |
May 11, 2005 | 7.699 | 8.078 | 7.664 | 7.947 | 725,016 | +0.35(+4.64%) |
May 10, 2005 | 7.733 | 7.768 | 7.505 | 7.595 | 400,163 | -0.14(-1.79%) |
May 09, 2005 | 7.250 | 7.768 | 7.098 | 7.733 | 748,623 | +0.48(+6.67%) |
May 06, 2005 | 7.084 | 7.319 | 7.043 | 7.250 | 444,916 | +0.26(+3.75%) |
May 05, 2005 | 6.698 | 7.181 | 6.698 | 6.988 | 781,210 | -0.36(-4.89%) |
May 04, 2005 | 6.767 | 7.561 | 6.698 | 7.347 | 956,019 | +0.50(+7.37%) |
May 03, 2005 | 6.732 | 6.946 | 6.042 | 6.843 | 1,819,927 | -0.48(-6.51%) |
May 02, 2005 | 7.043 | 7.402 | 6.974 | 7.319 | 702,133 | +0.35(+4.95%) |
Apr 29, 2005 | 6.836 | 7.077 | 6.732 | 6.974 | 768,754 | +0.22(+3.27%) |
Apr 28, 2005 | 6.214 | 6.863 | 6.145 | 6.753 | 989,619 | +0.25(+3.82%) |
Apr 27, 2005 | 6.732 | 6.870 | 5.869 | 6.504 | 972,385 | -0.26(-3.88%) |
Apr 26, 2005 | 5.869 | 6.836 | 5.696 | 6.767 | 3,327,167 | +1.66(+32.43%) |
Apr 25, 2005 | 5.006 | 5.248 | 4.695 | 5.109 | 470,550 | +0.15(+3.06%) |
Apr 22, 2005 | 5.248 | 5.248 | 4.930 | 4.958 | 185,816 | -0.29(-5.53%) |
Apr 21, 2005 | 5.324 | 5.489 | 5.185 | 5.248 | 228,830 | -0.05(-0.91%) |
Apr 20, 2005 | 5.075 | 5.524 | 5.047 | 5.296 | 406,536 | +0.15(+2.95%) |
Apr 19, 2005 | 4.702 | 5.178 | 4.702 | 5.144 | 252,872 | +0.45(+9.56%) |
Apr 18, 2005 | 4.626 | 4.695 | 4.557 | 4.695 | 119,773 | +0.06(+1.34%) |
Apr 15, 2005 | 4.557 | 4.730 | 4.488 | 4.633 | 237,954 | -0.04(-0.89%) |
Apr 14, 2005 | 5.006 | 5.006 | 4.626 | 4.674 | 181,181 | -0.12(-2.45%) |
Apr 13, 2005 | 4.937 | 4.999 | 4.695 | 4.792 | 152,070 | -0.11(-2.25%) |
Apr 12, 2005 | 4.792 | 4.999 | 4.557 | 4.902 | 290,672 | +0.04(+0.85%) |
Apr 11, 2005 | 4.951 | 5.040 | 4.695 | 4.861 | 241,285 | -0.09(-1.81%) |
Apr 08, 2005 | 4.971 | 5.109 | 4.764 | 4.951 | 336,873 | +0.02(+0.42%) |
Apr 07, 2005 | 4.474 | 4.937 | 4.460 | 4.930 | 725,161 | +0.52(+11.91%) |
Apr 06, 2005 | 4.384 | 4.454 | 4.288 | 4.405 | 151,926 | +0.03(+0.63%) |
Apr 05, 2005 | 4.350 | 4.419 | 4.315 | 4.378 | 99,063 | +0.03(+0.63%) |
Apr 04, 2005 | 4.212 | 4.350 | 4.170 | 4.350 | 82,552 | +0.07(+1.61%) |
Apr 01, 2005 | 4.315 | 4.384 | 4.143 | 4.281 | 143,091 | -0.07(-1.59%) |
Mar 31, 2005 | 4.419 | 4.419 | 4.281 | 4.350 | 88,780 | -0.06(-1.41%) |
Mar 30, 2005 | 4.357 | 4.419 | 4.281 | 4.412 | 171,333 | +0.06(+1.27%) |
Mar 29, 2005 | 4.226 | 4.474 | 4.212 | 4.357 | 121,946 | +0.13(+3.10%) |
Mar 28, 2005 | 4.281 | 4.281 | 4.005 | 4.226 | 256,782 | -0.06(-1.45%) |
Mar 24, 2005 | 4.364 | 4.364 | 4.150 | 4.288 | 195,954 | -0.14(-3.12%) |
Mar 23, 2005 | 4.481 | 4.488 | 4.329 | 4.426 | 98,484 | -0.03(-0.77%) |
Mar 22, 2005 | 4.350 | 4.488 | 4.336 | 4.460 | 169,016 | +0.06(+1.41%) |
Mar 21, 2005 | 4.315 | 4.460 | 4.246 | 4.398 | 165,974 | +0.06(+1.43%) |
Mar 18, 2005 | 4.315 | 4.343 | 4.143 | 4.336 | 279,955 | +0.02(+0.48%) |
Mar 17, 2005 | 4.143 | 4.378 | 4.143 | 4.315 | 678,526 | +0.18(+4.34%) |
Mar 16, 2005 | 3.867 | 4.177 | 3.832 | 4.136 | 574,828 | +0.30(+7.93%) |
Mar 15, 2005 | 3.659 | 3.874 | 3.639 | 3.832 | 295,741 | +0.26(+7.14%) |
Mar 14, 2005 | 3.452 | 3.653 | 3.452 | 3.577 | 249,106 | +0.16(+4.65%) |
Mar 11, 2005 | 3.625 | 3.653 | 3.349 | 3.418 | 305,735 | -0.17(-4.81%) |
Mar 10, 2005 | 4.032 | 4.032 | 3.487 | 3.590 | 473,013 | -0.43(-10.81%) |
Mar 09, 2005 | 4.550 | 4.550 | 3.901 | 4.025 | 450,999 | -0.22(-5.20%) |
Mar 08, 2005 | 4.281 | 4.384 | 4.143 | 4.246 | 350,487 | -0.03(-0.81%) |
Mar 07, 2005 | 4.157 | 4.350 | 4.143 | 4.281 | 235,637 | +0.14(+3.33%) |
Mar 04, 2005 | 4.081 | 4.281 | 4.074 | 4.143 | 536,303 | +0.07(+1.69%) |
Mar 03, 2005 | 4.295 | 4.543 | 4.005 | 4.074 | 1,270,733 | -0.21(-4.99%) |
Mar 02, 2005 | 4.074 | 4.585 | 4.005 | 4.288 | 973,398 | +0.21(+5.08%) |