Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.463 | 6.498 | 6.428 | 6.437 | 27,665 | +0.01(+0.14%) |
May 27, 2005 | 6.506 | 6.506 | 6.246 | 6.428 | 105,663 | -0.03(-0.40%) |
May 26, 2005 | 6.246 | 6.498 | 6.229 | 6.454 | 86,982 | +0.35(+5.68%) |
May 25, 2005 | 5.708 | 6.446 | 5.573 | 6.107 | 70,282 | +0.31(+5.39%) |
May 24, 2005 | 5.639 | 5.873 | 5.544 | 5.795 | 226,389 | +0.18(+3.25%) |
May 23, 2005 | 5.561 | 5.726 | 5.561 | 5.613 | 72,246 | +0.01(+0.15%) |
May 20, 2005 | 5.639 | 5.726 | 5.500 | 5.604 | 148,236 | -0.10(-1.82%) |
May 19, 2005 | 5.413 | 5.717 | 5.370 | 5.708 | 146,619 | +0.33(+6.13%) |
May 18, 2005 | 5.622 | 5.622 | 5.335 | 5.379 | 173,826 | -0.16(-2.97%) |
May 17, 2005 | 5.786 | 5.812 | 5.509 | 5.544 | 34,405 | -0.17(-3.03%) |
May 16, 2005 | 5.570 | 5.743 | 5.361 | 5.717 | 75,105 | +0.23(+4.27%) |
May 13, 2005 | 5.118 | 5.639 | 5.118 | 5.483 | 512,015 | +0.40(+7.85%) |
May 12, 2005 | 5.639 | 5.639 | 5.075 | 5.084 | 634,773 | -0.53(-9.43%) |
May 11, 2005 | 5.977 | 6.003 | 5.613 | 5.613 | 148,056 | -0.29(-4.99%) |
May 10, 2005 | 5.891 | 5.995 | 5.847 | 5.908 | 5,453 | -0.08(-1.30%) |
May 09, 2005 | 5.925 | 6.002 | 5.925 | 5.986 | 9,256 | -0.10(-1.71%) |
May 06, 2005 | 5.899 | 6.090 | 5.743 | 6.090 | 20,479 | +0.28(+4.76%) |
May 05, 2005 | 5.925 | 5.960 | 5.726 | 5.813 | 27,947 | -0.11(-1.89%) |
May 04, 2005 | 5.873 | 5.925 | 5.726 | 5.925 | 29,046 | +0.18(+3.17%) |
May 03, 2005 | 6.090 | 6.272 | 5.509 | 5.743 | 112,345 | -0.50(-8.06%) |
May 02, 2005 | 6.914 | 6.922 | 5.856 | 6.246 | 85,105 | -0.74(-10.56%) |
Apr 29, 2005 | 6.923 | 7.070 | 6.385 | 6.984 | 146,359 | +0.01(+0.12%) |
Apr 28, 2005 | 6.697 | 7.148 | 6.697 | 6.975 | 18,655 | +0.05(+0.78%) |
Apr 27, 2005 | 6.958 | 6.966 | 6.897 | 6.921 | 14,502 | -0.06(-0.89%) |
Apr 26, 2005 | 6.932 | 6.984 | 6.706 | 6.984 | 33,213 | +0.21(+3.07%) |
Apr 25, 2005 | 6.376 | 6.801 | 6.376 | 6.775 | 26,675 | +0.48(+7.58%) |
Apr 22, 2005 | 7.218 | 7.218 | 6.168 | 6.298 | 57,518 | -0.83(-11.68%) |
Apr 21, 2005 | 6.827 | 7.305 | 6.827 | 7.131 | 45,894 | +0.27(+3.92%) |
Apr 20, 2005 | 7.114 | 7.122 | 6.862 | 6.862 | 110,150 | -0.33(-4.58%) |
Apr 19, 2005 | 6.897 | 7.192 | 6.897 | 7.192 | 53,747 | +0.38(+5.61%) |
Apr 18, 2005 | 6.671 | 6.888 | 6.524 | 6.810 | 49,648 | +0.02(+0.26%) |
Apr 15, 2005 | 6.853 | 7.044 | 6.611 | 6.793 | 209,820 | -0.07(-1.01%) |
Apr 14, 2005 | 7.279 | 7.495 | 6.836 | 6.862 | 106,483 | -0.55(-7.38%) |
Apr 13, 2005 | 7.417 | 7.513 | 7.357 | 7.409 | 5,107 | -0.09(-1.16%) |
Apr 12, 2005 | 7.089 | 7.582 | 7.062 | 7.495 | 12,929 | +0.28(+3.85%) |
Apr 11, 2005 | 7.409 | 7.469 | 7.166 | 7.218 | 240,906 | -0.14(-1.89%) |
Apr 08, 2005 | 7.877 | 7.895 | 7.357 | 7.357 | 15,775 | -0.54(-6.81%) |
Apr 07, 2005 | 7.721 | 7.895 | 7.721 | 7.895 | 10,106 | +0.20(+2.59%) |
Apr 06, 2005 | 7.816 | 7.895 | 7.695 | 7.695 | 25,388 | -0.20(-2.53%) |
Apr 05, 2005 | 7.877 | 7.895 | 7.756 | 7.895 | 36,835 | +0.02(+0.22%) |
Apr 04, 2005 | 7.686 | 7.877 | 7.365 | 7.877 | 24,523 | +0.19(+2.48%) |
Apr 01, 2005 | 7.799 | 7.834 | 7.157 | 7.686 | 120,819 | +0.03(+0.34%) |
Mar 31, 2005 | 7.461 | 7.660 | 7.001 | 7.660 | 128,903 | +0.29(+3.88%) |
Mar 30, 2005 | 7.738 | 7.738 | 7.374 | 7.374 | 35,052 | -0.25(-3.30%) |
Mar 29, 2005 | 7.886 | 8.051 | 7.591 | 7.626 | 22,712 | -0.38(-4.77%) |
Mar 28, 2005 | 7.947 | 8.059 | 7.339 | 8.007 | 120,600 | +0.03(+0.33%) |
Mar 24, 2005 | 7.929 | 8.016 | 7.782 | 7.981 | 19,463 | +0.07(+0.88%) |
Mar 23, 2005 | 7.495 | 7.938 | 7.331 | 7.912 | 122,631 | +0.42(+5.56%) |
Mar 22, 2005 | 7.374 | 7.504 | 6.958 | 7.495 | 67,889 | +0.06(+0.82%) |
Mar 21, 2005 | 7.548 | 7.591 | 7.218 | 7.435 | 32,824 | -0.10(-1.27%) |
Mar 18, 2005 | 7.495 | 7.548 | 7.122 | 7.530 | 52,371 | +0.15(+2.00%) |
Mar 17, 2005 | 7.305 | 7.461 | 7.018 | 7.383 | 59,511 | +0.19(+2.65%) |
Mar 16, 2005 | 7.582 | 7.591 | 6.992 | 7.192 | 31,857 | -0.33(-4.38%) |
Mar 15, 2005 | 7.331 | 7.591 | 6.949 | 7.521 | 77,683 | +0.23(+3.21%) |
Mar 14, 2005 | 7.235 | 7.305 | 6.619 | 7.287 | 161,363 | +0.10(+1.45%) |
Mar 11, 2005 | 6.506 | 7.253 | 6.506 | 7.183 | 190,068 | +0.31(+4.55%) |
Mar 10, 2005 | 7.114 | 7.183 | 6.454 | 6.871 | 66,217 | -0.07(-1.00%) |
Mar 09, 2005 | 6.567 | 7.157 | 6.272 | 6.940 | 158,981 | +0.49(+7.53%) |
Mar 08, 2005 | 6.116 | 6.593 | 6.116 | 6.454 | 687,784 | +0.56(+9.41%) |
Mar 07, 2005 | 5.882 | 5.986 | 5.882 | 5.899 | 80,875 | +0.16(+2.72%) |
Mar 04, 2005 | 5.656 | 5.743 | 5.379 | 5.743 | 283,023 | +0.21(+3.76%) |
Mar 03, 2005 | 5.786 | 5.786 | 5.396 | 5.535 | 33,734 | +0.03(+0.63%) |
Mar 02, 2005 | 5.448 | 5.639 | 5.448 | 5.500 | 78,465 | -0.09(-1.55%) |