Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.369 | 7.426 | 7.187 | 7.321 | 1,904,783 | -0.06(-0.78%) |
May 27, 2005 | 7.407 | 7.560 | 7.312 | 7.379 | 3,509,988 | +0.22(+3.07%) |
May 26, 2005 | 6.823 | 7.206 | 6.776 | 7.158 | 3,554,919 | +0.44(+6.55%) |
May 25, 2005 | 7.120 | 7.120 | 6.603 | 6.718 | 5,030,450 | -0.50(-6.90%) |
May 24, 2005 | 7.197 | 7.350 | 7.101 | 7.216 | 2,341,663 | +0.02(+0.27%) |
May 23, 2005 | 6.996 | 7.340 | 6.948 | 7.197 | 2,564,545 | +0.06(+0.80%) |
May 20, 2005 | 7.082 | 7.225 | 6.929 | 7.139 | 2,727,761 | +0.07(+0.95%) |
May 19, 2005 | 7.493 | 7.503 | 7.024 | 7.072 | 4,446,131 | -0.41(-5.50%) |
May 18, 2005 | 6.890 | 7.828 | 6.795 | 7.484 | 8,609,403 | +0.72(+10.61%) |
May 17, 2005 | 6.364 | 6.804 | 6.335 | 6.766 | 5,285,619 | +0.46(+7.28%) |
May 16, 2005 | 6.268 | 6.412 | 6.144 | 6.307 | 2,462,874 | +0.07(+1.07%) |
May 13, 2005 | 6.546 | 6.603 | 6.163 | 6.240 | 4,141,850 | -0.24(-3.69%) |
May 12, 2005 | 7.053 | 7.178 | 6.469 | 6.479 | 4,464,417 | -0.57(-8.14%) |
May 11, 2005 | 7.101 | 7.245 | 6.881 | 7.053 | 1,916,904 | -0.06(-0.81%) |
May 10, 2005 | 7.350 | 7.350 | 7.034 | 7.111 | 2,870,497 | -0.40(-5.35%) |
May 09, 2005 | 7.264 | 7.532 | 7.091 | 7.513 | 3,545,619 | +0.30(+4.11%) |
May 06, 2005 | 7.369 | 7.627 | 7.178 | 7.216 | 5,349,254 | +0.09(+1.21%) |
May 05, 2005 | 7.513 | 7.541 | 6.881 | 7.130 | 4,081,454 | -0.34(-4.61%) |
May 04, 2005 | 6.986 | 7.484 | 6.938 | 7.474 | 4,106,532 | +0.63(+9.23%) |
May 03, 2005 | 6.986 | 7.158 | 6.756 | 6.843 | 2,961,928 | -0.14(-2.05%) |
May 02, 2005 | 6.938 | 7.015 | 6.747 | 6.986 | 2,304,360 | +0.05(+0.69%) |
Apr 29, 2005 | 7.024 | 7.139 | 6.690 | 6.938 | 5,179,664 | +0.11(+1.54%) |
Apr 28, 2005 | 7.235 | 7.417 | 6.776 | 6.833 | 4,790,745 | -0.49(-6.67%) |
Apr 27, 2005 | 7.647 | 7.656 | 7.245 | 7.321 | 5,793,659 | -0.36(-4.73%) |
Apr 26, 2005 | 9.044 | 9.235 | 7.637 | 7.685 | 10,671,864 | -1.68(-17.98%) |
Apr 25, 2005 | 9.216 | 9.455 | 9.044 | 9.369 | 2,541,034 | +0.15(+1.66%) |
Apr 22, 2005 | 9.522 | 9.618 | 9.053 | 9.216 | 2,104,467 | -0.26(-2.73%) |
Apr 21, 2005 | 9.522 | 9.570 | 9.159 | 9.474 | 2,921,176 | +0.29(+3.13%) |
Apr 20, 2005 | 9.388 | 9.503 | 9.139 | 9.187 | 2,410,315 | -0.13(-1.44%) |
Apr 19, 2005 | 9.235 | 9.465 | 9.092 | 9.321 | 3,103,932 | +0.22(+2.42%) |
Apr 18, 2005 | 8.938 | 9.168 | 8.766 | 9.101 | 4,069,646 | +0.30(+3.37%) |
Apr 15, 2005 | 8.843 | 9.139 | 8.680 | 8.805 | 5,594,602 | -0.03(-0.33%) |
Apr 14, 2005 | 9.331 | 9.474 | 8.651 | 8.833 | 7,458,215 | -0.62(-6.58%) |
Apr 13, 2005 | 9.953 | 10.03 | 9.398 | 9.455 | 4,997,326 | -0.49(-4.91%) |
Apr 12, 2005 | 9.714 | 9.953 | 9.417 | 9.943 | 5,625,531 | +0.12(+1.27%) |
Apr 11, 2005 | 9.915 | 10.10 | 9.675 | 9.819 | 2,915,115 | -0.08(-0.77%) |
Apr 08, 2005 | 10.40 | 10.40 | 9.829 | 9.896 | 3,653,873 | -0.51(-4.88%) |
Apr 07, 2005 | 10.24 | 10.43 | 10.24 | 10.40 | 1,779,497 | +0.16(+1.59%) |
Apr 06, 2005 | 10.20 | 10.58 | 10.14 | 10.24 | 2,835,388 | -0.14(-1.38%) |
Apr 05, 2005 | 10.82 | 10.93 | 10.33 | 10.38 | 2,050,026 | -0.17(-1.63%) |
Apr 04, 2005 | 10.85 | 10.85 | 10.31 | 10.56 | 2,076,672 | -0.30(-2.73%) |
Apr 01, 2005 | 10.77 | 11.01 | 10.66 | 10.85 | 3,387,628 | +0.27(+2.53%) |
Mar 31, 2005 | 10.58 | 10.80 | 10.40 | 10.58 | 3,481,566 | +0.20(+1.94%) |
Mar 30, 2005 | 10.23 | 10.46 | 10.05 | 10.38 | 4,198,381 | +0.16(+1.59%) |
Mar 29, 2005 | 10.80 | 11.07 | 10.12 | 10.22 | 5,237,971 | -0.58(-5.40%) |
Mar 28, 2005 | 11.46 | 11.46 | 10.77 | 10.80 | 4,133,073 | -0.66(-5.76%) |
Mar 24, 2005 | 11.58 | 11.87 | 11.46 | 11.46 | 1,657,346 | -0.04(-0.33%) |
Mar 23, 2005 | 12.02 | 12.17 | 11.19 | 11.50 | 3,712,597 | -0.54(-4.45%) |
Mar 22, 2005 | 12.25 | 12.67 | 11.98 | 12.04 | 3,637,050 | -0.02(-0.16%) |
Mar 21, 2005 | 12.08 | 12.23 | 11.87 | 12.06 | 3,346,562 | +0.32(+2.69%) |
Mar 18, 2005 | 12.06 | 12.09 | 11.69 | 11.74 | 3,290,241 | -0.29(-2.39%) |
Mar 17, 2005 | 11.69 | 12.18 | 11.59 | 12.03 | 3,525,870 | +0.33(+2.86%) |
Mar 16, 2005 | 12.43 | 12.43 | 11.57 | 11.69 | 6,622,384 | -0.81(-6.50%) |
Mar 15, 2005 | 12.49 | 12.76 | 12.36 | 12.51 | 4,101,516 | +0.10(+0.77%) |
Mar 14, 2005 | 12.84 | 12.92 | 11.91 | 12.41 | 6,616,741 | -0.53(-4.07%) |
Mar 11, 2005 | 13.45 | 13.54 | 12.79 | 12.94 | 5,603,797 | +0.34(+2.74%) |
Mar 10, 2005 | 13.02 | 13.40 | 12.40 | 12.59 | 8,420,063 | -0.66(-4.98%) |
Mar 09, 2005 | 13.54 | 14.18 | 13.24 | 13.25 | 6,793,333 | -0.31(-2.26%) |
Mar 08, 2005 | 14.93 | 14.93 | 13.47 | 13.56 | 9,752,858 | -1.61(-10.60%) |
Mar 07, 2005 | 15.79 | 16.39 | 15.17 | 15.17 | 5,301,920 | -1.29(-7.85%) |
Mar 04, 2005 | 16.08 | 16.97 | 16.07 | 16.46 | 4,052,510 | +0.67(+4.24%) |
Mar 03, 2005 | 16.27 | 16.40 | 15.71 | 15.79 | 2,497,670 | -0.38(-2.37%) |
Mar 02, 2005 | 16.12 | 16.50 | 14.84 | 16.17 | 2,834,865 | +0.06(+0.36%) |