Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.843 | 5.947 | 5.714 | 5.791 | 500,450 | -0.03(-0.44%) |
May 27, 2005 | 5.714 | 5.835 | 5.654 | 5.817 | 472,370 | +0.12(+2.12%) |
May 26, 2005 | 5.671 | 5.697 | 5.559 | 5.697 | 492,792 | +0.16(+2.80%) |
May 25, 2005 | 5.585 | 5.610 | 5.438 | 5.542 | 606,620 | -0.06(-1.08%) |
May 24, 2005 | 5.645 | 5.688 | 5.266 | 5.602 | 877,325 | -0.27(-4.55%) |
May 23, 2005 | 5.748 | 5.903 | 5.748 | 5.869 | 363,531 | +0.12(+2.10%) |
May 20, 2005 | 5.791 | 5.826 | 5.671 | 5.748 | 411,221 | -0.01(-0.15%) |
May 19, 2005 | 5.903 | 5.903 | 5.679 | 5.757 | 462,623 | -0.10(-1.76%) |
May 18, 2005 | 5.740 | 5.878 | 5.731 | 5.860 | 662,200 | +0.21(+3.66%) |
May 17, 2005 | 5.542 | 5.714 | 5.542 | 5.654 | 550,692 | +0.08(+1.39%) |
May 16, 2005 | 5.602 | 5.645 | 5.507 | 5.576 | 702,000 | +0.06(+1.09%) |
May 13, 2005 | 5.809 | 5.852 | 5.473 | 5.516 | 912,251 | -0.29(-5.04%) |
May 12, 2005 | 6.188 | 6.188 | 5.809 | 5.809 | 630,175 | -0.36(-5.87%) |
May 11, 2005 | 6.248 | 6.274 | 5.912 | 6.171 | 744,584 | +0.05(+0.85%) |
May 10, 2005 | 6.421 | 6.421 | 6.084 | 6.119 | 686,683 | -0.30(-4.70%) |
May 09, 2005 | 6.429 | 6.507 | 6.369 | 6.421 | 435,356 | +0.00(+0.00%) |
May 06, 2005 | 6.584 | 6.705 | 6.421 | 6.421 | 373,394 | -0.13(-1.97%) |
May 05, 2005 | 6.533 | 6.679 | 6.438 | 6.550 | 421,083 | +0.02(+0.26%) |
May 04, 2005 | 6.636 | 6.636 | 6.291 | 6.533 | 1,207,091 | -0.10(-1.56%) |
May 03, 2005 | 6.791 | 6.826 | 6.584 | 6.636 | 565,429 | -0.16(-2.28%) |
May 02, 2005 | 6.705 | 6.834 | 6.619 | 6.791 | 422,476 | +0.14(+2.07%) |
Apr 29, 2005 | 6.472 | 6.765 | 6.369 | 6.653 | 1,084,328 | +0.27(+4.18%) |
Apr 28, 2005 | 6.696 | 6.705 | 6.377 | 6.386 | 444,522 | -0.31(-4.63%) |
Apr 27, 2005 | 6.869 | 6.938 | 6.550 | 6.696 | 578,192 | -0.31(-4.43%) |
Apr 26, 2005 | 7.050 | 7.153 | 6.938 | 7.007 | 326,517 | -0.08(-1.09%) |
Apr 25, 2005 | 7.067 | 7.145 | 7.024 | 7.084 | 288,458 | +0.07(+0.98%) |
Apr 22, 2005 | 7.093 | 7.127 | 6.938 | 7.015 | 434,311 | -0.06(-0.85%) |
Apr 21, 2005 | 7.024 | 7.205 | 6.955 | 7.076 | 612,190 | +0.14(+1.99%) |
Apr 20, 2005 | 7.248 | 7.248 | 6.860 | 6.938 | 507,412 | -0.26(-3.59%) |
Apr 19, 2005 | 6.946 | 7.239 | 6.912 | 7.196 | 653,614 | +0.28(+4.11%) |
Apr 18, 2005 | 6.886 | 6.938 | 6.524 | 6.912 | 679,489 | +0.01(+0.12%) |
Apr 15, 2005 | 7.170 | 7.170 | 6.739 | 6.903 | 864,794 | -0.27(-3.73%) |
Apr 14, 2005 | 7.541 | 7.550 | 6.920 | 7.170 | 1,001,481 | -0.40(-5.24%) |
Apr 13, 2005 | 7.912 | 7.920 | 7.524 | 7.567 | 245,061 | -0.39(-4.88%) |
Apr 12, 2005 | 7.808 | 7.989 | 7.610 | 7.955 | 554,870 | +0.06(+0.76%) |
Apr 11, 2005 | 7.929 | 8.015 | 7.739 | 7.894 | 473,646 | +0.01(+0.11%) |
Apr 08, 2005 | 8.058 | 8.101 | 7.877 | 7.886 | 278,711 | -0.16(-1.93%) |
Apr 07, 2005 | 7.886 | 8.101 | 7.791 | 8.041 | 421,780 | +0.18(+2.30%) |
Apr 06, 2005 | 7.868 | 8.006 | 7.843 | 7.860 | 532,823 | -0.01(-0.11%) |
Apr 05, 2005 | 7.817 | 7.963 | 7.800 | 7.868 | 560,787 | +0.20(+2.58%) |
Apr 04, 2005 | 7.532 | 7.722 | 7.438 | 7.670 | 372,350 | +0.14(+1.83%) |
Apr 01, 2005 | 7.705 | 7.791 | 7.429 | 7.532 | 594,553 | -0.12(-1.58%) |
Mar 31, 2005 | 7.756 | 7.756 | 7.593 | 7.653 | 526,209 | -0.10(-1.33%) |
Mar 30, 2005 | 7.610 | 7.851 | 7.610 | 7.756 | 937,547 | +0.15(+1.93%) |
Mar 29, 2005 | 8.024 | 8.024 | 7.584 | 7.610 | 687,495 | -0.46(-5.66%) |
Mar 28, 2005 | 8.144 | 8.144 | 7.972 | 8.067 | 518,899 | +0.01(+0.11%) |
Mar 24, 2005 | 7.929 | 8.101 | 7.843 | 8.058 | 479,448 | +0.20(+2.52%) |
Mar 23, 2005 | 8.058 | 8.058 | 7.808 | 7.860 | 422,940 | -0.23(-2.88%) |
Mar 22, 2005 | 7.912 | 8.144 | 7.912 | 8.093 | 496,737 | +0.12(+1.51%) |
Mar 21, 2005 | 8.118 | 8.118 | 7.903 | 7.972 | 355,641 | -0.15(-1.80%) |
Mar 18, 2005 | 8.179 | 8.179 | 8.006 | 8.118 | 849,245 | -0.07(-0.84%) |
Mar 17, 2005 | 8.144 | 8.213 | 8.024 | 8.187 | 538,741 | +0.04(+0.53%) |
Mar 16, 2005 | 8.248 | 8.256 | 8.015 | 8.144 | 563,224 | -0.19(-2.28%) |
Mar 15, 2005 | 8.489 | 8.532 | 8.222 | 8.334 | 551,969 | -0.11(-1.33%) |
Mar 14, 2005 | 8.394 | 8.670 | 8.368 | 8.446 | 666,377 | +0.09(+1.03%) |
Mar 11, 2005 | 8.351 | 8.360 | 8.248 | 8.360 | 365,272 | +0.01(+0.10%) |
Mar 10, 2005 | 8.618 | 8.618 | 8.248 | 8.351 | 822,094 | -0.27(-3.10%) |
Mar 09, 2005 | 8.403 | 8.834 | 8.342 | 8.618 | 1,455,750 | +0.22(+2.67%) |
Mar 08, 2005 | 8.101 | 8.429 | 7.894 | 8.394 | 1,058,801 | +0.47(+5.87%) |
Mar 07, 2005 | 8.006 | 8.110 | 7.929 | 7.929 | 327,677 | -0.08(-0.97%) |
Mar 04, 2005 | 7.808 | 8.006 | 7.808 | 8.006 | 571,810 | +0.22(+2.77%) |
Mar 03, 2005 | 7.920 | 7.972 | 7.765 | 7.791 | 375,250 | -0.08(-0.99%) |
Mar 02, 2005 | 7.868 | 7.972 | 7.782 | 7.868 | 504,859 | +0.01(+0.11%) |