Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.590 | 6.830 | 6.380 | 6.380 | 25,590 | -0.14(-2.15%) |
May 27, 2005 | 6.600 | 6.600 | 6.450 | 6.520 | 14,118 | -0.02(-0.31%) |
May 26, 2005 | 6.790 | 6.790 | 6.530 | 6.540 | 30,515 | -0.01(-0.15%) |
May 25, 2005 | 6.900 | 6.900 | 6.470 | 6.550 | 7,400 | +0.06(+0.92%) |
May 24, 2005 | 6.500 | 6.660 | 6.430 | 6.490 | 14,600 | +0.06(+0.93%) |
May 23, 2005 | 6.560 | 6.828 | 6.430 | 6.430 | 17,565 | -0.17(-2.58%) |
May 20, 2005 | 6.610 | 6.680 | 6.560 | 6.600 | 14,355 | -0.02(-0.30%) |
May 19, 2005 | 6.970 | 7.010 | 6.620 | 6.620 | 21,860 | -0.11(-1.63%) |
May 18, 2005 | 6.350 | 6.930 | 6.350 | 6.730 | 28,000 | +0.16(+2.44%) |
May 17, 2005 | 6.460 | 6.576 | 6.450 | 6.570 | 3,529 | -0.03(-0.45%) |
May 16, 2005 | 6.970 | 6.970 | 6.420 | 6.600 | 12,633 | +0.20(+3.12%) |
May 13, 2005 | 6.590 | 6.590 | 6.390 | 6.400 | 13,044 | +0.07(+1.11%) |
May 12, 2005 | 6.641 | 6.641 | 6.310 | 6.330 | 18,900 | -0.22(-3.36%) |
May 11, 2005 | 6.500 | 7.000 | 6.500 | 6.550 | 30,019 | -0.04(-0.61%) |
May 10, 2005 | 6.500 | 6.750 | 6.500 | 6.590 | 6,863 | -0.09(-1.35%) |
May 09, 2005 | 6.850 | 6.880 | 6.590 | 6.680 | 10,930 | -0.03(-0.45%) |
May 06, 2005 | 6.800 | 6.840 | 6.510 | 6.710 | 18,921 | -0.02(-0.30%) |
May 05, 2005 | 6.900 | 7.150 | 6.660 | 6.730 | 57,486 | -0.22(-3.17%) |
May 04, 2005 | 7.090 | 7.250 | 6.930 | 6.950 | 19,922 | -0.08(-1.14%) |
May 03, 2005 | 6.730 | 7.330 | 6.730 | 7.030 | 23,323 | -0.07(-0.99%) |
May 02, 2005 | 6.760 | 7.100 | 6.510 | 7.100 | 54,726 | +0.16(+2.31%) |
Apr 29, 2005 | 7.500 | 7.890 | 6.750 | 6.940 | 14,906 | -0.15(-2.12%) |
Apr 28, 2005 | 8.120 | 8.120 | 6.770 | 7.090 | 85,102 | -0.67(-8.63%) |
Apr 27, 2005 | 7.530 | 8.220 | 7.370 | 7.760 | 21,238 | -0.02(-0.21%) |
Apr 26, 2005 | 7.730 | 8.070 | 7.250 | 7.776 | 85,396 | +0.43(+5.80%) |
Apr 25, 2005 | 6.960 | 7.850 | 6.960 | 7.350 | 75,907 | +0.55(+8.09%) |
Apr 22, 2005 | 6.800 | 7.660 | 6.250 | 6.800 | 131,308 | +0.18(+2.72%) |
Apr 21, 2005 | 6.260 | 6.700 | 6.260 | 6.620 | 19,242 | +0.36(+5.75%) |
Apr 20, 2005 | 6.700 | 6.800 | 6.250 | 6.260 | 38,946 | -0.19(-2.95%) |
Apr 19, 2005 | 6.700 | 6.700 | 6.140 | 6.450 | 31,986 | +0.06(+0.94%) |
Apr 18, 2005 | 6.650 | 6.790 | 6.260 | 6.390 | 48,109 | -0.33(-4.91%) |
Apr 15, 2005 | 6.450 | 7.460 | 6.450 | 6.720 | 66,133 | -0.69(-9.31%) |
Apr 14, 2005 | 7.350 | 7.970 | 7.200 | 7.410 | 42,219 | -0.14(-1.85%) |
Apr 13, 2005 | 8.290 | 8.290 | 7.350 | 7.550 | 84,635 | -0.77(-9.25%) |
Apr 12, 2005 | 8.450 | 8.500 | 8.150 | 8.320 | 20,614 | -0.19(-2.23%) |
Apr 11, 2005 | 8.520 | 8.590 | 8.470 | 8.510 | 4,765 | -0.08(-0.93%) |
Apr 08, 2005 | 8.680 | 8.690 | 8.540 | 8.590 | 11,859 | -0.11(-1.26%) |
Apr 07, 2005 | 8.540 | 8.850 | 8.500 | 8.700 | 21,639 | +0.09(+1.05%) |
Apr 06, 2005 | 8.900 | 8.900 | 8.530 | 8.610 | 44,290 | -0.23(-2.60%) |
Apr 05, 2005 | 8.650 | 8.920 | 8.630 | 8.840 | 21,415 | +0.18(+2.08%) |
Apr 04, 2005 | 8.740 | 8.840 | 8.610 | 8.660 | 19,084 | +0.01(+0.12%) |
Apr 01, 2005 | 8.860 | 9.800 | 8.600 | 8.650 | 55,858 | -0.46(-5.05%) |
Mar 31, 2005 | 8.850 | 10.21 | 8.520 | 9.110 | 171,653 | -0.14(-1.51%) |
Mar 30, 2005 | 8.940 | 9.580 | 8.940 | 9.250 | 48,163 | +0.46(+5.23%) |
Mar 29, 2005 | 9.000 | 9.000 | 8.750 | 8.790 | 14,347 | -0.05(-0.57%) |
Mar 28, 2005 | 8.820 | 9.054 | 8.810 | 8.840 | 21,026 | -0.08(-0.90%) |
Mar 24, 2005 | 8.850 | 9.090 | 8.850 | 8.920 | 17,579 | -0.04(-0.45%) |
Mar 23, 2005 | 8.910 | 9.130 | 8.910 | 8.960 | 23,515 | -0.11(-1.21%) |
Mar 22, 2005 | 9.360 | 9.360 | 9.049 | 9.070 | 25,266 | +0.08(+0.89%) |
Mar 21, 2005 | 9.200 | 9.390 | 8.890 | 8.990 | 78,338 | -0.21(-2.28%) |
Mar 18, 2005 | 9.600 | 9.850 | 9.100 | 9.200 | 96,665 | -0.40(-4.17%) |
Mar 17, 2005 | 9.320 | 9.810 | 9.320 | 9.600 | 16,187 | -0.05(-0.52%) |
Mar 16, 2005 | 9.750 | 9.750 | 9.500 | 9.650 | 17,685 | -0.07(-0.72%) |
Mar 15, 2005 | 9.810 | 10.47 | 9.500 | 9.720 | 30,516 | -0.22(-2.21%) |
Mar 14, 2005 | 9.950 | 9.990 | 9.750 | 9.940 | 21,573 | -0.01(-0.10%) |
Mar 11, 2005 | 10.75 | 10.75 | 9.770 | 9.950 | 33,810 | -0.30(-2.93%) |
Mar 10, 2005 | 10.31 | 10.55 | 10.21 | 10.25 | 10,299 | -0.09(-0.87%) |
Mar 09, 2005 | 10.30 | 10.69 | 10.30 | 10.34 | 38,493 | -0.11(-1.05%) |
Mar 08, 2005 | 11.50 | 11.50 | 10.37 | 10.45 | 49,366 | -0.75(-6.70%) |
Mar 07, 2005 | 11.46 | 11.46 | 10.20 | 11.20 | 113,652 | +0.96(+9.37%) |
Mar 04, 2005 | 9.810 | 10.71 | 9.810 | 10.24 | 64,691 | +0.26(+2.61%) |
Mar 03, 2005 | 10.16 | 10.74 | 9.573 | 9.980 | 91,593 | -0.45(-4.31%) |
Mar 02, 2005 | 9.170 | 10.90 | 9.170 | 10.43 | 325,291 | +0.99(+10.49%) |