Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.670 | 7.670 | 7.409 | 7.539 | 136,665 | -0.09(-1.21%) |
May 27, 2005 | 7.524 | 7.746 | 7.516 | 7.631 | 99,858 | -0.01(-0.10%) |
May 26, 2005 | 7.739 | 7.785 | 7.501 | 7.639 | 147,401 | -0.10(-1.29%) |
May 25, 2005 | 7.861 | 8.053 | 7.739 | 7.739 | 191,364 | -0.26(-3.26%) |
May 24, 2005 | 7.478 | 8.168 | 7.424 | 8.000 | 184,752 | +0.54(+7.30%) |
May 23, 2005 | 7.363 | 7.593 | 7.148 | 7.455 | 286,710 | +0.18(+2.42%) |
May 20, 2005 | 7.225 | 7.455 | 7.118 | 7.279 | 221,389 | +0.00(+0.00%) |
May 19, 2005 | 7.463 | 7.616 | 7.048 | 7.279 | 429,062 | -0.15(-1.96%) |
May 18, 2005 | 6.680 | 7.424 | 6.527 | 7.424 | 452,688 | +0.95(+14.69%) |
May 17, 2005 | 6.343 | 6.696 | 6.189 | 6.473 | 439,817 | +0.22(+3.56%) |
May 16, 2005 | 6.143 | 6.351 | 6.143 | 6.251 | 73,588 | +0.06(+0.99%) |
May 13, 2005 | 6.090 | 6.343 | 6.090 | 6.189 | 263,675 | -0.05(-0.86%) |
May 12, 2005 | 6.082 | 6.343 | 6.082 | 6.243 | 144,084 | +0.22(+3.68%) |
May 11, 2005 | 6.212 | 6.212 | 5.921 | 6.021 | 134,235 | -0.07(-1.12%) |
May 10, 2005 | 6.174 | 6.328 | 6.059 | 6.090 | 183,814 | -0.24(-3.76%) |
May 09, 2005 | 6.136 | 6.496 | 6.005 | 6.328 | 410,017 | +0.51(+8.70%) |
May 06, 2005 | 5.330 | 5.990 | 5.292 | 5.821 | 474,709 | +0.59(+11.29%) |
May 05, 2005 | 5.553 | 5.714 | 5.146 | 5.231 | 1,137,402 | -0.91(-14.75%) |
May 04, 2005 | 6.312 | 6.550 | 5.982 | 6.136 | 419,992 | -0.19(-3.03%) |
May 03, 2005 | 6.588 | 6.742 | 6.312 | 6.328 | 175,102 | -0.26(-3.96%) |
May 02, 2005 | 6.673 | 6.749 | 6.512 | 6.588 | 123,506 | -0.09(-1.38%) |
Apr 29, 2005 | 6.864 | 6.910 | 6.519 | 6.680 | 184,740 | -0.18(-2.68%) |
Apr 28, 2005 | 7.018 | 7.102 | 6.749 | 6.864 | 137,133 | -0.12(-1.76%) |
Apr 27, 2005 | 6.803 | 7.271 | 6.726 | 6.987 | 203,339 | +0.12(+1.67%) |
Apr 26, 2005 | 6.849 | 6.903 | 6.772 | 6.872 | 67,070 | +0.05(+0.79%) |
Apr 25, 2005 | 6.956 | 7.010 | 6.765 | 6.818 | 140,019 | -0.08(-1.11%) |
Apr 22, 2005 | 7.256 | 7.271 | 6.864 | 6.895 | 76,610 | -0.32(-4.46%) |
Apr 21, 2005 | 6.872 | 7.302 | 6.872 | 7.217 | 135,798 | +0.35(+5.02%) |
Apr 20, 2005 | 6.864 | 6.979 | 6.772 | 6.872 | 62,326 | +0.04(+0.56%) |
Apr 19, 2005 | 6.841 | 7.064 | 6.788 | 6.834 | 94,360 | -0.02(-0.34%) |
Apr 18, 2005 | 7.071 | 7.110 | 6.788 | 6.857 | 132,737 | -0.06(-0.89%) |
Apr 15, 2005 | 7.171 | 7.171 | 6.849 | 6.918 | 145,032 | -0.21(-2.91%) |
Apr 14, 2005 | 7.187 | 7.225 | 7.018 | 7.125 | 117,229 | -0.13(-1.80%) |
Apr 13, 2005 | 7.210 | 7.286 | 7.133 | 7.256 | 58,065 | +0.33(+4.76%) |
Apr 12, 2005 | 7.355 | 7.440 | 6.926 | 6.926 | 134,354 | -0.37(-5.05%) |
Apr 11, 2005 | 7.470 | 7.539 | 7.294 | 7.294 | 81,407 | -0.25(-3.35%) |
Apr 08, 2005 | 7.647 | 7.647 | 7.478 | 7.547 | 46,294 | -0.07(-0.91%) |
Apr 07, 2005 | 7.616 | 7.700 | 7.501 | 7.616 | 94,463 | -0.02(-0.20%) |
Apr 06, 2005 | 7.493 | 7.677 | 7.440 | 7.631 | 301,379 | +0.18(+2.37%) |
Apr 05, 2005 | 7.670 | 7.730 | 7.294 | 7.455 | 210,513 | -0.25(-3.28%) |
Apr 04, 2005 | 7.647 | 7.892 | 7.631 | 7.708 | 267,680 | +0.04(+0.50%) |
Apr 01, 2005 | 7.846 | 7.846 | 7.639 | 7.670 | 130,191 | -0.01(-0.10%) |
Mar 31, 2005 | 7.861 | 7.954 | 7.593 | 7.677 | 263,546 | -0.01(-0.10%) |
Mar 30, 2005 | 7.777 | 7.977 | 7.670 | 7.685 | 299,361 | -0.07(-0.89%) |
Mar 29, 2005 | 7.716 | 8.030 | 7.624 | 7.754 | 387,314 | +0.12(+1.51%) |
Mar 28, 2005 | 7.892 | 8.023 | 7.608 | 7.639 | 247,478 | -0.25(-3.21%) |
Mar 24, 2005 | 7.739 | 8.230 | 7.723 | 7.892 | 310,292 | +0.18(+2.39%) |
Mar 23, 2005 | 7.900 | 8.191 | 7.639 | 7.708 | 331,555 | -0.25(-3.18%) |
Mar 22, 2005 | 8.145 | 8.230 | 7.946 | 7.961 | 182,245 | -0.22(-2.72%) |
Mar 21, 2005 | 8.199 | 8.291 | 8.130 | 8.184 | 79,476 | -0.05(-0.56%) |
Mar 18, 2005 | 8.345 | 8.345 | 8.092 | 8.230 | 199,186 | -0.02(-0.19%) |
Mar 17, 2005 | 8.544 | 8.544 | 8.191 | 8.245 | 283,817 | -0.25(-2.98%) |
Mar 16, 2005 | 8.828 | 8.897 | 8.406 | 8.498 | 373,705 | -0.44(-4.97%) |
Mar 15, 2005 | 9.411 | 9.411 | 8.828 | 8.943 | 265,365 | -0.38(-4.03%) |
Mar 14, 2005 | 9.319 | 9.472 | 9.296 | 9.319 | 150,869 | -0.20(-2.10%) |
Mar 11, 2005 | 9.510 | 9.733 | 9.395 | 9.518 | 194,744 | +0.03(+0.32%) |
Mar 10, 2005 | 9.856 | 10.15 | 9.372 | 9.487 | 398,723 | -0.41(-4.11%) |
Mar 09, 2005 | 9.495 | 9.971 | 9.365 | 9.894 | 416,545 | +0.50(+5.31%) |
Mar 08, 2005 | 9.357 | 9.487 | 9.342 | 9.395 | 327,402 | +0.03(+0.33%) |
Mar 07, 2005 | 9.480 | 9.480 | 9.204 | 9.365 | 797,527 | +0.02(+0.25%) |
Mar 04, 2005 | 9.963 | 10.11 | 9.012 | 9.342 | 4,587,318 | -4.04(-30.20%) |
Mar 03, 2005 | 13.12 | 13.54 | 13.12 | 13.38 | 491,673 | +0.18(+1.34%) |
Mar 02, 2005 | 13.02 | 13.71 | 12.99 | 13.21 | 234,849 | +0.08(+0.58%) |