Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.150 | 6.250 | 6.150 | 6.240 | 153,544 | +0.01(+0.16%) |
May 27, 2005 | 6.180 | 6.230 | 6.090 | 6.230 | 144,747 | +0.03(+0.48%) |
May 26, 2005 | 6.180 | 6.320 | 6.100 | 6.200 | 95,927 | +0.11(+1.81%) |
May 25, 2005 | 6.310 | 6.580 | 6.050 | 6.090 | 165,892 | -0.27(-4.25%) |
May 24, 2005 | 6.490 | 6.660 | 6.360 | 6.360 | 79,100 | -0.17(-2.60%) |
May 23, 2005 | 6.770 | 6.800 | 6.530 | 6.530 | 84,949 | -0.22(-3.26%) |
May 20, 2005 | 6.640 | 6.750 | 6.360 | 6.750 | 80,034 | +0.17(+2.58%) |
May 19, 2005 | 6.340 | 6.580 | 6.340 | 6.580 | 204,469 | +0.18(+2.81%) |
May 18, 2005 | 6.460 | 6.540 | 6.290 | 6.400 | 229,900 | -0.03(-0.47%) |
May 17, 2005 | 6.570 | 6.600 | 6.340 | 6.430 | 99,684 | -0.14(-2.13%) |
May 16, 2005 | 6.650 | 6.650 | 6.420 | 6.570 | 130,321 | +0.00(+0.00%) |
May 13, 2005 | 6.690 | 6.830 | 6.560 | 6.570 | 159,938 | -0.05(-0.76%) |
May 12, 2005 | 6.450 | 6.720 | 6.450 | 6.620 | 349,336 | +0.07(+1.07%) |
May 11, 2005 | 7.000 | 7.000 | 6.360 | 6.550 | 495,218 | -0.51(-7.22%) |
May 10, 2005 | 6.810 | 7.090 | 6.510 | 7.060 | 297,322 | +0.32(+4.75%) |
May 09, 2005 | 6.480 | 6.780 | 6.310 | 6.740 | 341,630 | +0.48(+7.67%) |
May 06, 2005 | 6.430 | 6.550 | 6.260 | 6.260 | 102,905 | -0.07(-1.11%) |
May 05, 2005 | 6.340 | 6.430 | 6.270 | 6.330 | 151,271 | -0.01(-0.16%) |
May 04, 2005 | 6.380 | 6.510 | 6.300 | 6.340 | 161,939 | -0.06(-0.94%) |
May 03, 2005 | 6.300 | 6.470 | 6.300 | 6.400 | 299,093 | +0.07(+1.11%) |
May 02, 2005 | 6.220 | 6.330 | 6.170 | 6.330 | 266,275 | +0.11(+1.77%) |
Apr 29, 2005 | 6.340 | 6.450 | 6.130 | 6.220 | 165,739 | -0.03(-0.48%) |
Apr 28, 2005 | 6.530 | 6.540 | 6.240 | 6.250 | 119,578 | -0.25(-3.85%) |
Apr 27, 2005 | 6.580 | 6.660 | 6.480 | 6.500 | 70,864 | -0.06(-0.91%) |
Apr 26, 2005 | 6.550 | 6.880 | 6.500 | 6.560 | 131,978 | +0.04(+0.61%) |
Apr 25, 2005 | 6.310 | 6.610 | 6.310 | 6.520 | 80,164 | +0.14(+2.19%) |
Apr 22, 2005 | 6.490 | 6.550 | 6.280 | 6.380 | 91,764 | -0.09(-1.39%) |
Apr 21, 2005 | 6.420 | 6.610 | 6.420 | 6.470 | 166,207 | +0.05(+0.78%) |
Apr 20, 2005 | 6.590 | 6.650 | 6.350 | 6.420 | 108,600 | -0.17(-2.58%) |
Apr 19, 2005 | 6.240 | 6.640 | 6.240 | 6.590 | 158,332 | +0.35(+5.61%) |
Apr 18, 2005 | 6.400 | 6.460 | 6.230 | 6.240 | 172,870 | -0.21(-3.26%) |
Apr 15, 2005 | 6.320 | 6.550 | 6.280 | 6.450 | 130,788 | +0.17(+2.71%) |
Apr 14, 2005 | 6.300 | 6.470 | 6.270 | 6.280 | 182,819 | +0.02(+0.32%) |
Apr 13, 2005 | 6.400 | 6.430 | 6.260 | 6.260 | 82,443 | -0.08(-1.26%) |
Apr 12, 2005 | 6.310 | 6.440 | 6.270 | 6.340 | 240,849 | +0.06(+0.96%) |
Apr 11, 2005 | 6.400 | 6.450 | 6.280 | 6.280 | 248,435 | -0.15(-2.33%) |
Apr 08, 2005 | 6.370 | 6.530 | 6.210 | 6.430 | 453,902 | +0.11(+1.74%) |
Apr 07, 2005 | 6.240 | 6.320 | 6.180 | 6.320 | 77,152 | +0.08(+1.28%) |
Apr 06, 2005 | 6.200 | 6.340 | 6.200 | 6.240 | 126,671 | -0.01(-0.16%) |
Apr 05, 2005 | 6.160 | 6.320 | 6.150 | 6.250 | 75,374 | +0.06(+0.97%) |
Apr 04, 2005 | 6.330 | 6.430 | 6.100 | 6.190 | 193,527 | -0.13(-2.06%) |
Apr 01, 2005 | 6.945 | 6.990 | 6.300 | 6.320 | 262,203 | -0.69(-9.84%) |
Mar 31, 2005 | 6.960 | 7.040 | 6.850 | 7.010 | 290,630 | +0.12(+1.74%) |
Mar 30, 2005 | 6.780 | 7.210 | 6.780 | 6.890 | 185,095 | +0.09(+1.32%) |
Mar 29, 2005 | 7.300 | 7.370 | 6.740 | 6.800 | 169,474 | -0.55(-7.48%) |
Mar 28, 2005 | 7.490 | 7.540 | 7.320 | 7.350 | 237,367 | -0.16(-2.13%) |
Mar 24, 2005 | 7.500 | 7.550 | 7.330 | 7.510 | 172,743 | +0.02(+0.27%) |
Mar 23, 2005 | 7.350 | 7.570 | 7.300 | 7.490 | 238,785 | +0.10(+1.35%) |
Mar 22, 2005 | 7.470 | 7.620 | 7.340 | 7.390 | 82,800 | -0.12(-1.66%) |
Mar 21, 2005 | 7.700 | 7.710 | 7.360 | 7.515 | 155,205 | -0.12(-1.64%) |
Mar 18, 2005 | 7.610 | 7.690 | 7.400 | 7.640 | 418,648 | +0.06(+0.79%) |
Mar 17, 2005 | 7.710 | 7.890 | 7.490 | 7.580 | 156,523 | -0.19(-2.45%) |
Mar 16, 2005 | 7.900 | 7.900 | 7.620 | 7.770 | 170,744 | -0.10(-1.27%) |
Mar 15, 2005 | 7.990 | 8.000 | 7.780 | 7.870 | 127,605 | -0.08(-1.01%) |
Mar 14, 2005 | 7.400 | 7.950 | 7.300 | 7.950 | 205,347 | +0.53(+7.14%) |
Mar 11, 2005 | 7.290 | 7.470 | 7.120 | 7.420 | 224,222 | +0.18(+2.49%) |
Mar 10, 2005 | 7.500 | 7.500 | 7.200 | 7.240 | 114,398 | -0.18(-2.43%) |
Mar 09, 2005 | 7.200 | 7.480 | 7.110 | 7.420 | 286,766 | +0.21(+2.91%) |
Mar 08, 2005 | 7.310 | 7.490 | 7.200 | 7.210 | 209,530 | -0.09(-1.23%) |
Mar 07, 2005 | 7.830 | 7.840 | 7.270 | 7.300 | 281,605 | -0.51(-6.53%) |
Mar 04, 2005 | 8.260 | 8.260 | 7.710 | 7.810 | 220,782 | -0.30(-3.70%) |
Mar 03, 2005 | 8.350 | 8.370 | 8.050 | 8.110 | 60,080 | -0.15(-1.82%) |
Mar 02, 2005 | 8.210 | 8.480 | 8.210 | 8.260 | 73,505 | -0.03(-0.36%) |