Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.059 | 7.149 | 7.026 | 7.149 | 407,919 | +0.25(+3.67%) |
May 27, 2005 | 6.847 | 6.928 | 6.740 | 6.896 | 287,321 | +0.16(+2.43%) |
May 26, 2005 | 6.700 | 6.847 | 6.667 | 6.732 | 98,456 | +0.04(+0.61%) |
May 25, 2005 | 6.806 | 6.904 | 6.691 | 6.691 | 64,030 | -0.17(-2.50%) |
May 24, 2005 | 6.691 | 6.887 | 6.691 | 6.863 | 351,766 | +0.20(+3.07%) |
May 23, 2005 | 6.691 | 6.708 | 6.602 | 6.659 | 125,828 | +0.10(+1.49%) |
May 20, 2005 | 6.757 | 6.757 | 6.520 | 6.561 | 168,473 | -0.10(-1.47%) |
May 19, 2005 | 6.700 | 6.863 | 6.642 | 6.659 | 724,459 | -0.05(-0.73%) |
May 18, 2005 | 6.757 | 6.806 | 6.593 | 6.708 | 360,578 | +0.04(+0.61%) |
May 17, 2005 | 6.740 | 6.740 | 6.585 | 6.667 | 506,168 | -0.11(-1.57%) |
May 16, 2005 | 6.610 | 6.863 | 6.503 | 6.773 | 585,676 | +0.24(+3.62%) |
May 13, 2005 | 6.177 | 6.781 | 6.054 | 6.536 | 824,593 | +0.38(+6.24%) |
May 12, 2005 | 6.283 | 6.283 | 6.128 | 6.152 | 72,227 | -0.03(-0.53%) |
May 11, 2005 | 6.128 | 6.242 | 6.070 | 6.185 | 233,572 | +0.10(+1.61%) |
May 10, 2005 | 6.292 | 6.300 | 6.005 | 6.087 | 1,212,385 | -0.20(-3.25%) |
May 09, 2005 | 6.430 | 6.454 | 6.136 | 6.291 | 314,468 | -0.11(-1.66%) |
May 06, 2005 | 6.520 | 6.634 | 6.373 | 6.397 | 518,376 | -0.11(-1.63%) |
May 05, 2005 | 6.675 | 6.740 | 6.495 | 6.503 | 609,145 | -0.13(-1.97%) |
May 04, 2005 | 6.446 | 6.659 | 6.373 | 6.634 | 420,631 | +0.22(+3.44%) |
May 03, 2005 | 6.258 | 6.495 | 6.258 | 6.414 | 329,487 | +0.20(+3.15%) |
May 02, 2005 | 5.956 | 6.250 | 5.956 | 6.218 | 196,691 | +0.20(+3.40%) |
Apr 29, 2005 | 5.915 | 6.038 | 5.842 | 6.013 | 171,917 | +0.10(+1.66%) |
Apr 28, 2005 | 6.079 | 6.087 | 5.915 | 5.915 | 54,042 | -0.11(-1.76%) |
Apr 27, 2005 | 6.168 | 6.168 | 5.972 | 6.021 | 149,086 | -0.07(-1.07%) |
Apr 26, 2005 | 6.160 | 6.250 | 5.981 | 6.087 | 161,588 | -0.05(-0.80%) |
Apr 25, 2005 | 5.981 | 6.185 | 5.932 | 6.136 | 264,940 | +0.08(+1.35%) |
Apr 22, 2005 | 6.111 | 6.119 | 5.964 | 6.054 | 238,650 | -0.04(-0.67%) |
Apr 21, 2005 | 5.874 | 6.095 | 5.801 | 6.095 | 544,480 | +0.26(+4.48%) |
Apr 20, 2005 | 5.891 | 6.013 | 5.760 | 5.834 | 428,788 | -0.09(-1.52%) |
Apr 19, 2005 | 5.899 | 6.021 | 5.899 | 5.923 | 388,814 | +0.07(+1.26%) |
Apr 18, 2005 | 5.817 | 5.932 | 5.760 | 5.850 | 393,028 | +0.14(+2.43%) |
Apr 15, 2005 | 6.013 | 6.046 | 5.678 | 5.711 | 401,162 | -0.33(-5.54%) |
Apr 14, 2005 | 6.136 | 6.266 | 5.940 | 6.046 | 517,495 | -0.12(-1.99%) |
Apr 13, 2005 | 6.340 | 6.340 | 6.103 | 6.168 | 233,144 | -0.09(-1.44%) |
Apr 12, 2005 | 6.275 | 6.348 | 6.136 | 6.258 | 374,315 | -0.11(-1.79%) |
Apr 11, 2005 | 6.512 | 6.512 | 6.152 | 6.373 | 66,546 | +0.01(+0.13%) |
Apr 08, 2005 | 6.512 | 6.512 | 6.340 | 6.365 | 112,144 | -0.04(-0.64%) |
Apr 07, 2005 | 6.405 | 6.520 | 6.365 | 6.405 | 324,840 | -0.09(-1.38%) |
Apr 06, 2005 | 6.348 | 6.512 | 6.258 | 6.495 | 544,642 | +0.20(+3.25%) |
Apr 05, 2005 | 6.160 | 6.316 | 6.128 | 6.291 | 183,186 | +0.08(+1.32%) |
Apr 04, 2005 | 6.234 | 6.316 | 6.128 | 6.209 | 400,525 | -0.12(-1.94%) |
Apr 01, 2005 | 6.340 | 6.487 | 6.284 | 6.332 | 693,778 | +0.17(+2.79%) |
Mar 31, 2005 | 6.291 | 6.356 | 6.152 | 6.160 | 701,591 | -0.13(-2.08%) |
Mar 30, 2005 | 6.013 | 6.332 | 6.013 | 6.291 | 591,746 | +0.34(+5.77%) |
Mar 29, 2005 | 6.021 | 6.152 | 5.923 | 5.948 | 288,540 | -0.02(-0.27%) |
Mar 28, 2005 | 5.964 | 6.013 | 5.850 | 5.964 | 344,021 | -0.10(-1.62%) |
Mar 24, 2005 | 6.005 | 6.201 | 5.946 | 6.062 | 291,191 | +0.02(+0.41%) |
Mar 23, 2005 | 6.087 | 6.087 | 5.858 | 6.038 | 425,207 | +0.03(+0.54%) |
Mar 22, 2005 | 6.299 | 6.316 | 5.972 | 6.005 | 1,521,991 | -0.33(-5.16%) |
Mar 21, 2005 | 6.634 | 6.659 | 6.234 | 6.332 | 252,148 | -0.29(-4.44%) |
Mar 18, 2005 | 6.740 | 6.855 | 6.626 | 6.626 | 410,710 | -0.02(-0.25%) |
Mar 17, 2005 | 6.422 | 6.798 | 6.422 | 6.642 | 537,696 | +0.15(+2.26%) |
Mar 16, 2005 | 6.716 | 6.716 | 6.356 | 6.495 | 594,169 | -0.10(-1.49%) |
Mar 15, 2005 | 6.675 | 6.732 | 6.553 | 6.593 | 1,598,423 | -0.02(-0.37%) |
Mar 14, 2005 | 6.806 | 6.806 | 6.332 | 6.618 | 1,845,906 | -0.19(-2.76%) |
Mar 11, 2005 | 7.067 | 7.133 | 6.740 | 6.806 | 536,246 | -0.18(-2.57%) |
Mar 10, 2005 | 7.247 | 7.337 | 6.634 | 6.986 | 1,900,437 | -0.26(-3.61%) |
Mar 09, 2005 | 7.819 | 7.819 | 7.051 | 7.247 | 1,858,378 | -0.60(-7.70%) |
Mar 08, 2005 | 7.803 | 7.868 | 7.762 | 7.852 | 627,301 | +0.05(+0.63%) |
Mar 07, 2005 | 7.803 | 7.860 | 7.721 | 7.803 | 926,531 | +0.04(+0.53%) |
Mar 04, 2005 | 7.688 | 7.860 | 7.688 | 7.762 | 920,649 | -0.10(-1.25%) |
Mar 03, 2005 | 7.557 | 7.884 | 7.557 | 7.860 | 1,375,595 | +0.26(+3.44%) |
Mar 02, 2005 | 7.721 | 7.721 | 7.549 | 7.598 | 321,976 | -0.11(-1.48%) |