Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.140 | 7.400 | 7.140 | 7.270 | 348,074 | +0.09(+1.25%) |
May 27, 2005 | 7.330 | 7.380 | 7.120 | 7.180 | 440,867 | -0.06(-0.83%) |
May 26, 2005 | 7.210 | 7.420 | 7.110 | 7.240 | 693,161 | +0.05(+0.70%) |
May 25, 2005 | 7.260 | 7.290 | 7.150 | 7.190 | 629,780 | -0.10(-1.37%) |
May 24, 2005 | 7.240 | 7.490 | 7.202 | 7.290 | 1,165,400 | -0.05(-0.68%) |
May 23, 2005 | 7.400 | 7.500 | 6.960 | 7.340 | 1,786,298 | -0.60(-7.56%) |
May 20, 2005 | 8.080 | 8.290 | 7.670 | 7.940 | 866,694 | -0.14(-1.73%) |
May 19, 2005 | 8.190 | 8.200 | 7.600 | 8.080 | 1,389,241 | -0.11(-1.34%) |
May 18, 2005 | 8.350 | 8.400 | 8.060 | 8.190 | 617,500 | -0.11(-1.33%) |
May 17, 2005 | 8.120 | 8.350 | 8.120 | 8.300 | 418,711 | +0.10(+1.22%) |
May 16, 2005 | 8.470 | 8.530 | 8.030 | 8.200 | 1,387,588 | -0.15(-1.80%) |
May 13, 2005 | 8.550 | 8.730 | 8.280 | 8.350 | 595,167 | -0.18(-2.11%) |
May 12, 2005 | 8.550 | 8.750 | 8.430 | 8.530 | 623,101 | +0.01(+0.12%) |
May 11, 2005 | 8.550 | 8.580 | 8.190 | 8.520 | 938,032 | -0.03(-0.35%) |
May 10, 2005 | 8.820 | 8.820 | 8.500 | 8.550 | 681,838 | -0.25(-2.84%) |
May 09, 2005 | 8.450 | 8.900 | 8.440 | 8.800 | 1,478,392 | +0.37(+4.39%) |
May 06, 2005 | 8.330 | 8.580 | 8.330 | 8.430 | 743,036 | +0.08(+0.96%) |
May 05, 2005 | 8.260 | 8.390 | 8.090 | 8.350 | 705,900 | +0.04(+0.48%) |
May 04, 2005 | 8.260 | 8.360 | 8.200 | 8.310 | 1,017,277 | -0.04(-0.48%) |
May 03, 2005 | 8.500 | 8.560 | 8.270 | 8.350 | 776,035 | -0.04(-0.48%) |
May 02, 2005 | 8.420 | 8.560 | 8.260 | 8.390 | 828,985 | -0.03(-0.36%) |
Apr 29, 2005 | 8.410 | 8.670 | 8.250 | 8.420 | 613,386 | -0.01(-0.12%) |
Apr 28, 2005 | 8.440 | 8.740 | 8.390 | 8.430 | 884,803 | -0.10(-1.17%) |
Apr 27, 2005 | 8.110 | 8.770 | 8.040 | 8.530 | 1,576,808 | +0.34(+4.15%) |
Apr 26, 2005 | 8.090 | 8.470 | 8.060 | 8.190 | 1,085,227 | -0.03(-0.36%) |
Apr 25, 2005 | 8.160 | 8.350 | 8.130 | 8.220 | 700,129 | +0.06(+0.74%) |
Apr 22, 2005 | 8.260 | 8.454 | 7.960 | 8.160 | 1,181,766 | -0.18(-2.16%) |
Apr 21, 2005 | 8.440 | 8.480 | 7.890 | 8.340 | 2,453,644 | -0.02(-0.24%) |
Apr 20, 2005 | 7.400 | 8.840 | 7.360 | 8.360 | 10,534,002 | +1.41(+20.29%) |
Apr 19, 2005 | 6.880 | 7.060 | 6.610 | 6.950 | 1,655,673 | +0.07(+1.02%) |
Apr 18, 2005 | 6.900 | 7.000 | 6.700 | 6.880 | 1,515,686 | +0.03(+0.44%) |
Apr 15, 2005 | 6.440 | 7.120 | 6.350 | 6.850 | 3,104,430 | +0.45(+7.03%) |
Apr 14, 2005 | 6.180 | 6.410 | 6.030 | 6.400 | 2,558,303 | +0.30(+4.92%) |
Apr 13, 2005 | 6.000 | 6.180 | 5.960 | 6.100 | 2,429,031 | +0.20(+3.39%) |
Apr 12, 2005 | 5.990 | 5.990 | 5.750 | 5.900 | 788,990 | -0.06(-1.01%) |
Apr 11, 2005 | 6.200 | 6.260 | 5.770 | 5.960 | 1,382,388 | -0.15(-2.45%) |
Apr 08, 2005 | 6.220 | 6.240 | 6.100 | 6.110 | 796,803 | -0.09(-1.45%) |
Apr 07, 2005 | 6.070 | 6.320 | 6.000 | 6.200 | 969,876 | +0.20(+3.33%) |
Apr 06, 2005 | 6.050 | 6.080 | 5.960 | 6.000 | 346,272 | -0.01(-0.17%) |
Apr 05, 2005 | 6.000 | 6.070 | 5.860 | 6.010 | 653,447 | -0.04(-0.66%) |
Apr 04, 2005 | 5.840 | 6.180 | 5.750 | 6.050 | 1,420,615 | +0.16(+2.72%) |
Apr 01, 2005 | 6.260 | 6.260 | 5.750 | 5.890 | 1,637,549 | -0.35(-5.61%) |
Mar 31, 2005 | 6.410 | 6.410 | 6.150 | 6.240 | 592,498 | -0.12(-1.89%) |
Mar 30, 2005 | 6.250 | 6.410 | 6.160 | 6.360 | 654,072 | +0.19(+3.08%) |
Mar 29, 2005 | 6.350 | 6.460 | 6.160 | 6.170 | 508,452 | -0.21(-3.29%) |
Mar 28, 2005 | 6.320 | 6.400 | 6.300 | 6.380 | 609,614 | +0.07(+1.11%) |
Mar 24, 2005 | 6.020 | 6.400 | 5.990 | 6.310 | 1,213,185 | +0.35(+5.87%) |
Mar 23, 2005 | 6.380 | 6.400 | 5.840 | 5.960 | 1,294,276 | -0.46(-7.17%) |
Mar 22, 2005 | 6.660 | 6.700 | 6.369 | 6.420 | 416,493 | -0.20(-3.02%) |
Mar 21, 2005 | 6.600 | 6.650 | 6.500 | 6.620 | 504,008 | +0.04(+0.61%) |
Mar 18, 2005 | 6.660 | 6.760 | 6.520 | 6.580 | 655,810 | -0.12(-1.79%) |
Mar 17, 2005 | 6.730 | 6.840 | 6.670 | 6.700 | 457,027 | +0.02(+0.30%) |
Mar 16, 2005 | 6.860 | 6.870 | 6.470 | 6.680 | 1,268,184 | -0.24(-3.47%) |
Mar 15, 2005 | 7.250 | 7.270 | 6.810 | 6.920 | 585,675 | -0.23(-3.22%) |
Mar 14, 2005 | 7.290 | 7.490 | 7.050 | 7.150 | 773,230 | -0.17(-2.32%) |
Mar 11, 2005 | 7.540 | 7.540 | 7.230 | 7.320 | 926,945 | -0.18(-2.40%) |
Mar 10, 2005 | 7.630 | 7.700 | 7.400 | 7.500 | 470,435 | -0.10(-1.32%) |
Mar 09, 2005 | 7.700 | 7.790 | 7.560 | 7.600 | 689,385 | -0.09(-1.17%) |
Mar 08, 2005 | 7.880 | 8.010 | 7.690 | 7.690 | 869,165 | -0.19(-2.41%) |
Mar 07, 2005 | 7.700 | 7.950 | 7.550 | 7.880 | 1,595,537 | +0.35(+4.65%) |
Mar 04, 2005 | 7.650 | 7.690 | 7.500 | 7.530 | 810,253 | -0.02(-0.26%) |
Mar 03, 2005 | 7.800 | 7.920 | 7.430 | 7.550 | 2,303,457 | +0.12(+1.62%) |
Mar 02, 2005 | 7.620 | 7.680 | 7.400 | 7.430 | 1,756,699 | +0.03(+0.41%) |