Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.440 | 7.440 | 6.850 | 6.880 | 150,781 | -0.40(-5.49%) |
May 27, 2005 | 7.350 | 7.570 | 7.230 | 7.280 | 71,000 | -0.11(-1.49%) |
May 26, 2005 | 7.470 | 7.590 | 7.100 | 7.390 | 134,467 | -0.06(-0.81%) |
May 25, 2005 | 7.150 | 7.500 | 7.100 | 7.450 | 102,666 | +0.25(+3.47%) |
May 24, 2005 | 7.160 | 7.270 | 6.850 | 7.200 | 134,900 | -0.01(-0.14%) |
May 23, 2005 | 7.540 | 7.540 | 7.210 | 7.210 | 108,337 | -0.30(-4.01%) |
May 20, 2005 | 7.310 | 7.540 | 7.300 | 7.511 | 49,136 | +0.17(+2.33%) |
May 19, 2005 | 7.800 | 7.800 | 7.290 | 7.340 | 114,273 | -0.27(-3.55%) |
May 18, 2005 | 7.380 | 7.800 | 7.288 | 7.610 | 152,800 | +0.47(+6.58%) |
May 17, 2005 | 6.750 | 7.190 | 6.750 | 7.140 | 346,981 | +0.40(+5.93%) |
May 16, 2005 | 7.070 | 7.070 | 6.630 | 6.740 | 131,176 | -0.26(-3.71%) |
May 13, 2005 | 6.750 | 7.070 | 6.750 | 7.000 | 105,669 | +0.25(+3.70%) |
May 12, 2005 | 7.350 | 7.390 | 6.680 | 6.750 | 231,776 | -0.17(-2.46%) |
May 11, 2005 | 7.940 | 8.220 | 6.250 | 6.920 | 818,912 | -0.77(-10.01%) |
May 10, 2005 | 7.410 | 7.880 | 7.410 | 7.690 | 154,077 | +0.26(+3.50%) |
May 09, 2005 | 7.700 | 7.700 | 7.280 | 7.430 | 58,742 | -0.14(-1.85%) |
May 06, 2005 | 7.730 | 7.920 | 7.570 | 7.570 | 33,220 | -0.10(-1.30%) |
May 05, 2005 | 7.060 | 7.830 | 7.060 | 7.670 | 104,775 | +0.54(+7.57%) |
May 04, 2005 | 7.200 | 7.269 | 7.050 | 7.130 | 111,750 | -0.06(-0.83%) |
May 03, 2005 | 7.180 | 7.330 | 7.110 | 7.190 | 101,594 | -0.03(-0.42%) |
May 02, 2005 | 7.400 | 7.400 | 7.150 | 7.220 | 76,860 | +0.00(+0.00%) |
Apr 29, 2005 | 7.050 | 7.290 | 6.940 | 7.220 | 123,065 | +0.13(+1.83%) |
Apr 28, 2005 | 7.030 | 7.340 | 6.710 | 7.090 | 160,627 | -0.16(-2.21%) |
Apr 27, 2005 | 7.580 | 7.580 | 7.220 | 7.250 | 96,971 | -0.35(-4.61%) |
Apr 26, 2005 | 7.800 | 8.100 | 7.550 | 7.600 | 109,396 | -0.27(-3.43%) |
Apr 25, 2005 | 7.790 | 8.140 | 7.580 | 7.870 | 185,507 | +0.00(+0.00%) |
Apr 22, 2005 | 8.200 | 8.230 | 7.580 | 7.870 | 181,977 | -0.41(-4.95%) |
Apr 21, 2005 | 8.360 | 8.670 | 8.180 | 8.280 | 204,686 | -0.04(-0.48%) |
Apr 20, 2005 | 8.880 | 8.890 | 8.120 | 8.320 | 165,102 | -0.40(-4.59%) |
Apr 19, 2005 | 8.380 | 8.900 | 8.260 | 8.720 | 216,435 | +0.29(+3.44%) |
Apr 18, 2005 | 9.540 | 9.550 | 7.800 | 8.430 | 745,792 | -1.19(-12.37%) |
Apr 15, 2005 | 10.04 | 10.14 | 9.500 | 9.620 | 310,558 | -0.61(-5.96%) |
Apr 14, 2005 | 10.87 | 10.87 | 10.11 | 10.23 | 204,441 | -0.57(-5.28%) |
Apr 13, 2005 | 10.00 | 10.91 | 9.852 | 10.80 | 349,387 | +0.69(+6.82%) |
Apr 12, 2005 | 10.31 | 10.31 | 10.00 | 10.11 | 220,262 | -0.25(-2.41%) |
Apr 11, 2005 | 10.35 | 10.36 | 9.800 | 10.36 | 335,878 | +0.20(+1.97%) |
Apr 08, 2005 | 9.770 | 10.30 | 9.510 | 10.16 | 454,713 | +0.31(+3.15%) |
Apr 07, 2005 | 9.110 | 9.940 | 9.000 | 9.850 | 524,921 | +0.85(+9.44%) |
Apr 06, 2005 | 9.060 | 9.150 | 8.970 | 9.000 | 120,214 | -0.01(-0.11%) |
Apr 05, 2005 | 8.980 | 9.080 | 8.770 | 9.010 | 56,665 | +0.10(+1.12%) |
Apr 04, 2005 | 9.190 | 9.198 | 8.720 | 8.910 | 255,900 | -0.28(-3.05%) |
Apr 01, 2005 | 9.120 | 9.230 | 8.552 | 9.190 | 172,381 | +0.12(+1.32%) |
Mar 31, 2005 | 9.230 | 9.230 | 8.740 | 9.070 | 87,664 | -0.09(-0.98%) |
Mar 30, 2005 | 9.100 | 9.230 | 9.000 | 9.160 | 81,602 | +0.09(+0.99%) |
Mar 29, 2005 | 9.220 | 9.280 | 9.000 | 9.070 | 130,063 | -0.10(-1.09%) |
Mar 28, 2005 | 8.710 | 9.250 | 8.700 | 9.170 | 194,888 | +0.47(+5.40%) |
Mar 24, 2005 | 8.760 | 9.000 | 8.690 | 8.700 | 50,344 | -0.22(-2.47%) |
Mar 23, 2005 | 8.730 | 9.000 | 8.710 | 8.920 | 37,152 | +0.15(+1.71%) |
Mar 22, 2005 | 9.010 | 9.100 | 8.770 | 8.770 | 16,191 | -0.33(-3.63%) |
Mar 21, 2005 | 9.000 | 9.200 | 8.500 | 9.100 | 75,446 | +0.10(+1.11%) |
Mar 18, 2005 | 8.650 | 9.000 | 8.610 | 9.000 | 85,643 | +0.31(+3.57%) |
Mar 17, 2005 | 8.530 | 8.800 | 8.230 | 8.690 | 35,517 | -0.12(-1.36%) |
Mar 16, 2005 | 9.150 | 9.160 | 8.770 | 8.810 | 51,380 | -0.20(-2.22%) |
Mar 15, 2005 | 8.790 | 9.010 | 8.790 | 9.010 | 56,044 | +0.22(+2.50%) |
Mar 14, 2005 | 8.750 | 8.830 | 8.600 | 8.790 | 44,304 | +0.15(+1.74%) |
Mar 11, 2005 | 8.640 | 8.700 | 8.500 | 8.640 | 98,435 | -0.01(-0.12%) |
Mar 10, 2005 | 8.640 | 8.749 | 8.500 | 8.650 | 73,875 | +0.00(+0.00%) |
Mar 09, 2005 | 8.750 | 8.850 | 8.310 | 8.650 | 118,395 | -0.10(-1.14%) |
Mar 08, 2005 | 8.710 | 9.620 | 8.630 | 8.750 | 309,203 | +0.01(+0.11%) |
Mar 07, 2005 | 8.640 | 8.750 | 8.610 | 8.740 | 31,020 | +0.09(+1.03%) |
Mar 04, 2005 | 8.800 | 8.940 | 8.630 | 8.651 | 63,371 | -0.14(-1.58%) |
Mar 03, 2005 | 8.800 | 8.910 | 8.450 | 8.790 | 70,555 | -0.07(-0.79%) |
Mar 02, 2005 | 9.240 | 9.240 | 8.650 | 8.860 | 78,288 | -0.34(-3.70%) |