Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.618 | 7.775 | 7.580 | 7.728 | 1,006,632 | +0.13(+1.67%) |
May 27, 2005 | 7.559 | 7.606 | 7.525 | 7.601 | 173,810 | +0.07(+0.95%) |
May 26, 2005 | 7.504 | 7.576 | 7.500 | 7.530 | 411,319 | +0.10(+1.36%) |
May 25, 2005 | 7.399 | 7.483 | 7.365 | 7.428 | 225,669 | +0.07(+0.92%) |
May 24, 2005 | 7.344 | 7.399 | 7.272 | 7.361 | 331,518 | +0.03(+0.46%) |
May 23, 2005 | 7.327 | 7.411 | 7.285 | 7.327 | 127,634 | -0.00(-0.06%) |
May 20, 2005 | 7.323 | 7.386 | 7.285 | 7.331 | 102,297 | +0.00(+0.06%) |
May 19, 2005 | 7.289 | 7.365 | 7.276 | 7.327 | 266,398 | +0.04(+0.52%) |
May 18, 2005 | 7.264 | 7.390 | 7.255 | 7.289 | 337,675 | +0.03(+0.41%) |
May 17, 2005 | 7.289 | 7.314 | 7.213 | 7.259 | 261,189 | -0.05(-0.64%) |
May 16, 2005 | 7.179 | 7.348 | 7.154 | 7.306 | 781,436 | +0.11(+1.59%) |
May 13, 2005 | 7.306 | 7.314 | 7.175 | 7.192 | 773,859 | -0.10(-1.33%) |
May 12, 2005 | 7.348 | 7.390 | 7.285 | 7.289 | 640,541 | +0.00(+0.06%) |
May 11, 2005 | 6.972 | 7.302 | 6.972 | 7.285 | 1,410,137 | +0.36(+5.18%) |
May 10, 2005 | 6.579 | 6.968 | 6.579 | 6.926 | 1,460,576 | +0.35(+5.26%) |
May 09, 2005 | 6.757 | 6.985 | 6.478 | 6.579 | 4,492,313 | -1.11(-14.49%) |
May 06, 2005 | 8.214 | 8.235 | 7.568 | 7.694 | 639,830 | -0.60(-7.28%) |
May 05, 2005 | 8.129 | 8.298 | 8.079 | 8.298 | 303,576 | +0.17(+2.08%) |
May 04, 2005 | 7.918 | 8.193 | 7.918 | 8.129 | 90,930 | +0.21(+2.67%) |
May 03, 2005 | 7.872 | 7.960 | 7.829 | 7.918 | 186,360 | +0.03(+0.37%) |
May 02, 2005 | 7.939 | 8.015 | 7.859 | 7.889 | 139,000 | -0.09(-1.11%) |
Apr 29, 2005 | 7.956 | 7.977 | 7.745 | 7.977 | 360,171 | +0.08(+1.07%) |
Apr 28, 2005 | 7.939 | 7.960 | 7.855 | 7.893 | 156,524 | -0.05(-0.59%) |
Apr 27, 2005 | 8.007 | 8.024 | 7.939 | 7.939 | 63,698 | -0.09(-1.10%) |
Apr 26, 2005 | 8.003 | 8.028 | 7.893 | 8.028 | 329,150 | -0.00(-0.05%) |
Apr 25, 2005 | 7.813 | 8.032 | 7.813 | 8.032 | 256,926 | +0.24(+3.15%) |
Apr 22, 2005 | 7.914 | 7.948 | 7.745 | 7.787 | 306,181 | -0.13(-1.60%) |
Apr 21, 2005 | 7.939 | 8.024 | 7.901 | 7.914 | 258,110 | +0.02(+0.21%) |
Apr 20, 2005 | 8.108 | 8.117 | 7.855 | 7.897 | 179,967 | -0.19(-2.30%) |
Apr 19, 2005 | 7.914 | 8.298 | 7.914 | 8.083 | 638,410 | +0.18(+2.30%) |
Apr 18, 2005 | 7.939 | 7.990 | 7.838 | 7.901 | 318,731 | -0.04(-0.48%) |
Apr 15, 2005 | 8.319 | 8.319 | 7.728 | 7.939 | 1,670,143 | -0.35(-4.28%) |
Apr 14, 2005 | 8.442 | 8.471 | 8.260 | 8.294 | 134,738 | -0.18(-2.09%) |
Apr 13, 2005 | 8.530 | 8.530 | 8.395 | 8.471 | 569,501 | -0.02(-0.20%) |
Apr 12, 2005 | 8.552 | 8.568 | 8.404 | 8.488 | 164,575 | -0.10(-1.13%) |
Apr 11, 2005 | 8.632 | 8.632 | 8.552 | 8.585 | 107,269 | -0.06(-0.68%) |
Apr 08, 2005 | 8.454 | 8.695 | 8.454 | 8.644 | 807,721 | +0.12(+1.44%) |
Apr 07, 2005 | 8.488 | 8.619 | 8.476 | 8.522 | 135,449 | +0.00(+0.00%) |
Apr 06, 2005 | 8.568 | 8.657 | 8.514 | 8.522 | 126,450 | -0.03(-0.35%) |
Apr 05, 2005 | 8.750 | 8.780 | 8.530 | 8.552 | 127,634 | -0.20(-2.32%) |
Apr 04, 2005 | 8.594 | 8.847 | 8.530 | 8.754 | 569,027 | +0.16(+1.87%) |
Apr 01, 2005 | 8.628 | 8.695 | 8.577 | 8.594 | 92,351 | -0.04(-0.44%) |
Mar 31, 2005 | 8.459 | 8.670 | 8.459 | 8.632 | 202,226 | +0.17(+2.05%) |
Mar 30, 2005 | 8.362 | 8.522 | 8.362 | 8.459 | 222,117 | +0.15(+1.78%) |
Mar 29, 2005 | 8.653 | 8.653 | 8.290 | 8.311 | 259,294 | -0.34(-3.95%) |
Mar 28, 2005 | 8.678 | 8.695 | 8.562 | 8.653 | 207,672 | +0.04(+0.44%) |
Mar 24, 2005 | 8.362 | 8.636 | 8.290 | 8.615 | 198,437 | +0.20(+2.36%) |
Mar 23, 2005 | 8.661 | 8.809 | 8.374 | 8.416 | 356,856 | -1.11(-11.62%) |
Mar 22, 2005 | 9.544 | 9.586 | 9.510 | 9.523 | 424,580 | -0.01(-0.13%) |
Mar 21, 2005 | 9.544 | 9.578 | 9.430 | 9.536 | 139,711 | +0.04(+0.44%) |
Mar 18, 2005 | 9.481 | 9.523 | 9.430 | 9.493 | 187,071 | +0.03(+0.31%) |
Mar 17, 2005 | 9.417 | 9.502 | 9.358 | 9.464 | 220,933 | +0.07(+0.76%) |
Mar 16, 2005 | 9.236 | 9.417 | 9.210 | 9.392 | 758,467 | +0.16(+1.74%) |
Mar 15, 2005 | 9.362 | 9.421 | 9.215 | 9.231 | 289,605 | -0.10(-1.09%) |
Mar 14, 2005 | 9.244 | 9.333 | 9.227 | 9.333 | 517,405 | +0.09(+0.96%) |
Mar 11, 2005 | 9.240 | 9.282 | 9.231 | 9.244 | 98,034 | +0.00(+0.05%) |
Mar 10, 2005 | 9.282 | 9.333 | 9.206 | 9.240 | 173,573 | -0.05(-0.50%) |
Mar 09, 2005 | 9.291 | 9.324 | 9.282 | 9.286 | 674,166 | -0.03(-0.32%) |
Mar 08, 2005 | 9.345 | 9.438 | 9.312 | 9.316 | 122,188 | -0.07(-0.76%) |
Mar 07, 2005 | 9.628 | 9.700 | 9.345 | 9.388 | 163,864 | -0.18(-1.85%) |
Mar 04, 2005 | 9.409 | 9.586 | 9.409 | 9.565 | 524,746 | +0.16(+1.66%) |
Mar 03, 2005 | 9.291 | 9.485 | 9.206 | 9.409 | 252,190 | +0.12(+1.27%) |
Mar 02, 2005 | 9.286 | 9.476 | 9.181 | 9.291 | 364,907 | +0.02(+0.23%) |