Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.260 | 7.290 | 6.980 | 7.020 | 202,363 | -0.19(-2.64%) |
May 27, 2005 | 7.160 | 7.300 | 7.120 | 7.210 | 204,704 | +0.01(+0.14%) |
May 26, 2005 | 7.120 | 7.200 | 7.100 | 7.200 | 172,664 | +0.12(+1.69%) |
May 25, 2005 | 7.490 | 7.490 | 7.030 | 7.080 | 234,158 | -0.33(-4.45%) |
May 24, 2005 | 7.450 | 7.530 | 7.350 | 7.410 | 225,400 | -0.02(-0.27%) |
May 23, 2005 | 7.250 | 7.430 | 7.230 | 7.430 | 272,331 | +0.27(+3.77%) |
May 20, 2005 | 7.370 | 7.630 | 7.080 | 7.160 | 333,999 | -0.19(-2.59%) |
May 19, 2005 | 7.390 | 7.600 | 7.240 | 7.350 | 319,104 | +0.00(+0.00%) |
May 18, 2005 | 7.330 | 7.500 | 7.250 | 7.350 | 302,000 | +0.06(+0.82%) |
May 17, 2005 | 7.510 | 7.600 | 7.200 | 7.290 | 323,550 | -0.21(-2.80%) |
May 16, 2005 | 7.520 | 7.570 | 7.280 | 7.500 | 317,258 | +0.07(+0.94%) |
May 13, 2005 | 7.880 | 7.920 | 7.330 | 7.430 | 464,973 | -0.39(-4.99%) |
May 12, 2005 | 8.000 | 8.040 | 7.770 | 7.820 | 316,712 | -0.12(-1.51%) |
May 11, 2005 | 8.100 | 8.140 | 7.730 | 7.940 | 765,862 | -0.04(-0.50%) |
May 10, 2005 | 8.340 | 8.570 | 7.690 | 7.980 | 1,395,058 | +0.40(+5.28%) |
May 09, 2005 | 7.490 | 7.580 | 7.310 | 7.580 | 553,845 | +0.13(+1.74%) |
May 06, 2005 | 7.500 | 7.530 | 7.310 | 7.450 | 553,374 | -0.03(-0.40%) |
May 05, 2005 | 7.100 | 7.480 | 7.070 | 7.480 | 642,218 | +0.33(+4.62%) |
May 04, 2005 | 6.950 | 7.200 | 6.690 | 7.150 | 445,863 | +0.29(+4.23%) |
May 03, 2005 | 6.890 | 6.990 | 6.730 | 6.860 | 259,191 | -0.05(-0.72%) |
May 02, 2005 | 6.880 | 7.070 | 6.830 | 6.910 | 284,032 | +0.06(+0.88%) |
Apr 29, 2005 | 6.840 | 6.950 | 6.700 | 6.850 | 326,700 | -0.02(-0.29%) |
Apr 28, 2005 | 7.100 | 7.120 | 6.860 | 6.870 | 233,469 | -0.21(-2.97%) |
Apr 27, 2005 | 7.040 | 7.180 | 6.940 | 7.080 | 106,755 | -0.05(-0.70%) |
Apr 26, 2005 | 7.230 | 7.260 | 6.760 | 7.130 | 426,172 | -0.07(-0.97%) |
Apr 25, 2005 | 7.090 | 7.240 | 7.050 | 7.200 | 335,577 | +0.07(+0.98%) |
Apr 22, 2005 | 7.160 | 7.160 | 7.030 | 7.130 | 409,897 | -0.03(-0.42%) |
Apr 21, 2005 | 7.150 | 7.210 | 7.070 | 7.160 | 551,016 | +0.05(+0.70%) |
Apr 20, 2005 | 7.220 | 7.260 | 7.090 | 7.110 | 246,772 | -0.09(-1.25%) |
Apr 19, 2005 | 7.200 | 7.390 | 6.980 | 7.200 | 451,156 | -0.04(-0.55%) |
Apr 18, 2005 | 7.150 | 7.270 | 7.000 | 7.240 | 373,458 | +0.05(+0.70%) |
Apr 15, 2005 | 7.260 | 7.670 | 7.150 | 7.190 | 206,300 | -0.02(-0.28%) |
Apr 14, 2005 | 7.300 | 7.500 | 7.210 | 7.210 | 216,546 | -0.12(-1.64%) |
Apr 13, 2005 | 7.290 | 7.360 | 7.200 | 7.330 | 440,376 | +0.07(+0.96%) |
Apr 12, 2005 | 7.100 | 7.340 | 6.900 | 7.260 | 315,142 | +0.11(+1.54%) |
Apr 11, 2005 | 7.130 | 7.330 | 7.070 | 7.150 | 257,578 | -0.04(-0.56%) |
Apr 08, 2005 | 7.200 | 7.310 | 7.110 | 7.190 | 248,532 | -0.03(-0.42%) |
Apr 07, 2005 | 7.020 | 7.320 | 6.970 | 7.220 | 334,405 | +0.20(+2.85%) |
Apr 06, 2005 | 6.680 | 7.030 | 6.620 | 7.020 | 432,981 | +0.37(+5.56%) |
Apr 05, 2005 | 6.820 | 6.950 | 6.600 | 6.650 | 602,648 | -0.09(-1.34%) |
Apr 04, 2005 | 6.720 | 6.850 | 6.530 | 6.740 | 263,160 | +0.04(+0.60%) |
Apr 01, 2005 | 6.810 | 6.930 | 6.510 | 6.700 | 246,303 | -0.08(-1.18%) |
Mar 31, 2005 | 6.920 | 6.920 | 6.660 | 6.780 | 327,822 | -0.14(-2.02%) |
Mar 30, 2005 | 6.590 | 6.970 | 6.510 | 6.920 | 331,056 | +0.31(+4.69%) |
Mar 29, 2005 | 7.160 | 7.250 | 6.560 | 6.610 | 468,190 | -0.54(-7.55%) |
Mar 28, 2005 | 7.280 | 7.350 | 7.100 | 7.150 | 966,049 | -0.13(-1.79%) |
Mar 24, 2005 | 7.080 | 7.420 | 7.041 | 7.280 | 325,266 | +0.26(+3.70%) |
Mar 23, 2005 | 7.000 | 7.090 | 6.960 | 7.020 | 219,727 | +0.02(+0.29%) |
Mar 22, 2005 | 6.990 | 7.060 | 6.800 | 7.000 | 342,824 | +0.08(+1.16%) |
Mar 21, 2005 | 6.700 | 6.980 | 6.490 | 6.920 | 224,379 | +0.27(+4.06%) |
Mar 18, 2005 | 6.690 | 6.750 | 6.500 | 6.650 | 483,030 | -0.07(-1.04%) |
Mar 17, 2005 | 6.590 | 6.810 | 6.480 | 6.720 | 456,178 | +0.17(+2.60%) |
Mar 16, 2005 | 6.450 | 6.590 | 6.450 | 6.550 | 249,939 | +0.07(+1.08%) |
Mar 15, 2005 | 6.960 | 7.070 | 6.430 | 6.480 | 306,488 | -0.30(-4.42%) |
Mar 14, 2005 | 6.170 | 7.120 | 6.170 | 6.780 | 517,300 | +0.48(+7.62%) |
Mar 11, 2005 | 6.260 | 6.430 | 6.260 | 6.300 | 185,233 | -0.01(-0.16%) |
Mar 10, 2005 | 6.220 | 6.460 | 6.220 | 6.310 | 364,150 | +0.01(+0.16%) |
Mar 09, 2005 | 6.070 | 6.420 | 6.020 | 6.300 | 475,472 | +0.19(+3.11%) |
Mar 08, 2005 | 6.350 | 6.380 | 6.040 | 6.110 | 219,426 | -0.21(-3.32%) |
Mar 07, 2005 | 6.610 | 6.720 | 6.290 | 6.320 | 289,580 | -0.36(-5.39%) |
Mar 04, 2005 | 7.100 | 7.150 | 6.600 | 6.680 | 296,094 | -0.30(-4.30%) |
Mar 03, 2005 | 7.080 | 7.200 | 6.920 | 6.980 | 337,981 | -0.13(-1.83%) |
Mar 02, 2005 | 7.050 | 7.270 | 7.010 | 7.110 | 114,893 | +0.00(+0.00%) |