Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.910 | 6.150 | 5.750 | 5.930 | 99,931 | +0.16(+2.77%) |
May 27, 2005 | 5.630 | 5.890 | 5.570 | 5.770 | 72,940 | +0.16(+2.85%) |
May 26, 2005 | 5.680 | 5.734 | 5.570 | 5.610 | 131,455 | -0.13(-2.26%) |
May 25, 2005 | 5.820 | 5.820 | 5.650 | 5.740 | 89,782 | -0.08(-1.37%) |
May 24, 2005 | 5.800 | 5.979 | 5.710 | 5.820 | 124,000 | -0.06(-1.02%) |
May 23, 2005 | 6.000 | 6.020 | 5.810 | 5.880 | 82,797 | -0.12(-2.00%) |
May 20, 2005 | 6.190 | 6.190 | 5.950 | 6.000 | 62,626 | +0.05(+0.84%) |
May 19, 2005 | 5.640 | 5.990 | 5.621 | 5.950 | 121,038 | +0.29(+5.12%) |
May 18, 2005 | 5.610 | 5.770 | 5.500 | 5.660 | 77,600 | +0.16(+2.91%) |
May 17, 2005 | 5.270 | 5.530 | 5.270 | 5.500 | 217,748 | +0.20(+3.77%) |
May 16, 2005 | 5.250 | 5.400 | 5.250 | 5.300 | 144,693 | +0.03(+0.57%) |
May 13, 2005 | 5.740 | 5.800 | 5.270 | 5.270 | 762,538 | -0.33(-5.89%) |
May 12, 2005 | 5.590 | 5.700 | 5.500 | 5.600 | 176,004 | +0.09(+1.63%) |
May 11, 2005 | 5.570 | 5.750 | 5.510 | 5.510 | 82,367 | -0.01(-0.18%) |
May 10, 2005 | 5.620 | 5.620 | 5.510 | 5.520 | 125,208 | -0.15(-2.65%) |
May 09, 2005 | 5.700 | 5.700 | 5.490 | 5.670 | 269,242 | +0.03(+0.53%) |
May 06, 2005 | 5.550 | 5.780 | 5.550 | 5.640 | 464,101 | +0.09(+1.62%) |
May 05, 2005 | 5.400 | 5.680 | 5.220 | 5.550 | 292,497 | +0.12(+2.21%) |
May 04, 2005 | 5.630 | 5.690 | 5.350 | 5.430 | 299,139 | -0.21(-3.72%) |
May 03, 2005 | 5.850 | 5.850 | 5.630 | 5.640 | 257,911 | -0.22(-3.75%) |
May 02, 2005 | 5.870 | 5.870 | 5.790 | 5.860 | 131,851 | -0.02(-0.34%) |
Apr 29, 2005 | 5.980 | 6.150 | 5.550 | 5.880 | 460,248 | -0.69(-10.50%) |
Apr 28, 2005 | 6.890 | 6.890 | 6.480 | 6.570 | 246,987 | -0.31(-4.51%) |
Apr 27, 2005 | 7.030 | 7.040 | 6.790 | 6.880 | 100,369 | -0.13(-1.85%) |
Apr 26, 2005 | 7.000 | 7.160 | 6.870 | 7.010 | 106,585 | +0.06(+0.86%) |
Apr 25, 2005 | 7.000 | 7.000 | 6.840 | 6.950 | 60,383 | +0.11(+1.61%) |
Apr 22, 2005 | 6.930 | 6.930 | 6.730 | 6.840 | 93,761 | -0.09(-1.30%) |
Apr 21, 2005 | 6.530 | 6.940 | 6.530 | 6.930 | 116,369 | +0.38(+5.80%) |
Apr 20, 2005 | 6.800 | 6.800 | 6.510 | 6.550 | 48,247 | -0.22(-3.25%) |
Apr 19, 2005 | 6.580 | 6.790 | 6.564 | 6.770 | 91,340 | +0.24(+3.68%) |
Apr 18, 2005 | 6.400 | 6.630 | 6.260 | 6.530 | 120,824 | +0.10(+1.56%) |
Apr 15, 2005 | 6.150 | 6.470 | 6.150 | 6.430 | 140,380 | +0.28(+4.55%) |
Apr 14, 2005 | 6.240 | 6.240 | 6.120 | 6.150 | 56,541 | -0.09(-1.44%) |
Apr 13, 2005 | 6.400 | 6.400 | 6.110 | 6.240 | 75,445 | -0.11(-1.73%) |
Apr 12, 2005 | 6.060 | 6.350 | 6.060 | 6.350 | 109,445 | +0.26(+4.27%) |
Apr 11, 2005 | 6.300 | 6.300 | 6.020 | 6.090 | 87,874 | -0.13(-2.09%) |
Apr 08, 2005 | 6.440 | 6.440 | 6.080 | 6.220 | 178,824 | -0.08(-1.27%) |
Apr 07, 2005 | 6.460 | 6.460 | 6.230 | 6.300 | 228,286 | -0.21(-3.23%) |
Apr 06, 2005 | 6.550 | 6.580 | 6.500 | 6.510 | 95,020 | -0.09(-1.36%) |
Apr 05, 2005 | 6.670 | 6.800 | 6.550 | 6.600 | 58,618 | -0.09(-1.35%) |
Apr 04, 2005 | 6.720 | 6.880 | 6.650 | 6.690 | 169,307 | -0.06(-0.89%) |
Apr 01, 2005 | 7.150 | 7.150 | 6.640 | 6.750 | 208,055 | -0.41(-5.66%) |
Mar 31, 2005 | 6.730 | 7.320 | 6.510 | 7.155 | 524,063 | +1.08(+17.68%) |
Mar 30, 2005 | 5.860 | 6.110 | 5.850 | 6.080 | 48,414 | +0.23(+3.93%) |
Mar 29, 2005 | 6.030 | 6.060 | 5.820 | 5.850 | 115,102 | -0.13(-2.17%) |
Mar 28, 2005 | 6.250 | 6.250 | 5.980 | 5.980 | 35,016 | -0.11(-1.81%) |
Mar 24, 2005 | 6.050 | 6.160 | 5.970 | 6.090 | 65,516 | +0.09(+1.50%) |
Mar 23, 2005 | 5.830 | 6.210 | 5.800 | 6.000 | 145,148 | +0.12(+2.04%) |
Mar 22, 2005 | 6.010 | 6.220 | 5.859 | 5.880 | 216,141 | -0.20(-3.29%) |
Mar 21, 2005 | 6.290 | 6.460 | 6.000 | 6.080 | 110,591 | -0.22(-3.49%) |
Mar 18, 2005 | 6.310 | 6.350 | 6.200 | 6.300 | 63,801 | -0.05(-0.79%) |
Mar 17, 2005 | 6.450 | 6.880 | 6.320 | 6.350 | 89,345 | -0.11(-1.70%) |
Mar 16, 2005 | 6.570 | 6.650 | 6.450 | 6.460 | 105,089 | -0.11(-1.67%) |
Mar 15, 2005 | 6.550 | 6.750 | 6.550 | 6.570 | 24,492 | -0.13(-1.94%) |
Mar 14, 2005 | 6.710 | 6.800 | 6.500 | 6.700 | 62,272 | -0.03(-0.45%) |
Mar 11, 2005 | 6.830 | 6.830 | 6.520 | 6.730 | 86,613 | +0.05(+0.75%) |
Mar 10, 2005 | 6.850 | 6.869 | 6.600 | 6.680 | 94,074 | -0.11(-1.63%) |
Mar 09, 2005 | 7.220 | 7.220 | 6.750 | 6.791 | 115,465 | -0.29(-4.08%) |
Mar 08, 2005 | 7.400 | 7.400 | 7.060 | 7.080 | 65,299 | -0.03(-0.42%) |
Mar 07, 2005 | 7.210 | 7.280 | 7.020 | 7.110 | 52,334 | +0.08(+1.14%) |
Mar 04, 2005 | 7.340 | 7.340 | 7.000 | 7.030 | 75,307 | -0.13(-1.83%) |
Mar 03, 2005 | 7.080 | 7.219 | 6.911 | 7.161 | 131,057 | +0.25(+3.63%) |
Mar 02, 2005 | 7.499 | 7.550 | 6.910 | 6.910 | 165,309 | -0.54(-7.25%) |