Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.192 | 7.278 | 7.075 | 7.151 | 96,450 | -0.04(-0.50%) |
May 27, 2005 | 7.061 | 7.233 | 7.038 | 7.188 | 48,446 | +0.07(+1.02%) |
May 26, 2005 | 7.147 | 7.151 | 7.052 | 7.115 | 36,500 | -0.04(-0.57%) |
May 25, 2005 | 7.423 | 7.441 | 7.151 | 7.156 | 82,071 | -0.28(-3.83%) |
May 24, 2005 | 7.450 | 7.450 | 7.382 | 7.441 | 26,324 | +0.01(+0.18%) |
May 23, 2005 | 7.481 | 7.554 | 7.386 | 7.427 | 55,967 | -0.00(-0.06%) |
May 20, 2005 | 7.301 | 7.481 | 7.278 | 7.432 | 44,464 | +0.11(+1.48%) |
May 19, 2005 | 7.273 | 7.368 | 7.246 | 7.323 | 48,446 | +0.05(+0.68%) |
May 18, 2005 | 6.939 | 7.305 | 6.939 | 7.273 | 115,032 | +0.35(+5.03%) |
May 17, 2005 | 6.754 | 6.952 | 6.754 | 6.925 | 26,988 | +0.21(+3.16%) |
May 16, 2005 | 6.555 | 6.749 | 6.555 | 6.713 | 63,489 | +0.14(+2.13%) |
May 13, 2005 | 6.591 | 6.600 | 6.442 | 6.573 | 67,028 | -0.00(-0.07%) |
May 12, 2005 | 6.876 | 6.894 | 6.577 | 6.577 | 56,410 | -0.33(-4.72%) |
May 11, 2005 | 6.740 | 6.934 | 6.686 | 6.903 | 56,188 | +0.14(+2.07%) |
May 10, 2005 | 6.641 | 6.763 | 6.641 | 6.763 | 87,601 | +0.08(+1.15%) |
May 09, 2005 | 6.555 | 6.726 | 6.555 | 6.686 | 94,459 | +0.10(+1.58%) |
May 06, 2005 | 6.839 | 6.885 | 6.546 | 6.582 | 106,626 | -0.28(-4.15%) |
May 05, 2005 | 6.952 | 6.962 | 6.758 | 6.867 | 117,465 | -0.11(-1.62%) |
May 04, 2005 | 6.808 | 6.998 | 6.735 | 6.980 | 127,641 | +0.17(+2.52%) |
May 03, 2005 | 6.735 | 6.830 | 6.609 | 6.808 | 89,371 | +0.03(+0.40%) |
May 02, 2005 | 6.803 | 6.812 | 6.663 | 6.781 | 100,210 | -0.04(-0.60%) |
Apr 29, 2005 | 6.853 | 6.903 | 6.541 | 6.821 | 188,476 | +0.04(+0.53%) |
Apr 28, 2005 | 6.464 | 6.799 | 6.080 | 6.785 | 501,054 | +0.24(+3.66%) |
Apr 27, 2005 | 7.278 | 7.278 | 6.528 | 6.546 | 256,389 | -0.93(-12.45%) |
Apr 26, 2005 | 7.527 | 7.540 | 7.391 | 7.477 | 101,538 | -0.06(-0.84%) |
Apr 25, 2005 | 7.454 | 7.622 | 7.454 | 7.540 | 104,635 | +0.09(+1.15%) |
Apr 22, 2005 | 7.436 | 7.527 | 7.414 | 7.454 | 177,857 | +0.02(+0.24%) |
Apr 21, 2005 | 7.414 | 7.486 | 7.414 | 7.436 | 129,853 | +0.08(+1.11%) |
Apr 20, 2005 | 7.459 | 7.459 | 7.242 | 7.355 | 68,134 | -0.10(-1.39%) |
Apr 19, 2005 | 7.278 | 7.459 | 7.233 | 7.459 | 77,646 | +0.20(+2.74%) |
Apr 18, 2005 | 7.459 | 7.499 | 7.233 | 7.260 | 151,533 | -0.17(-2.25%) |
Apr 15, 2005 | 7.527 | 7.549 | 7.368 | 7.427 | 88,486 | -0.10(-1.32%) |
Apr 14, 2005 | 7.590 | 7.612 | 7.454 | 7.527 | 89,592 | -0.12(-1.60%) |
Apr 13, 2005 | 7.680 | 7.735 | 7.545 | 7.649 | 155,515 | +0.00(+0.00%) |
Apr 12, 2005 | 7.481 | 7.662 | 7.405 | 7.649 | 157,506 | +0.13(+1.68%) |
Apr 11, 2005 | 7.594 | 7.612 | 7.513 | 7.522 | 106,847 | -0.09(-1.19%) |
Apr 08, 2005 | 7.504 | 7.612 | 7.459 | 7.612 | 128,305 | +0.08(+1.02%) |
Apr 07, 2005 | 7.572 | 7.572 | 7.459 | 7.536 | 193,564 | -0.12(-1.54%) |
Apr 06, 2005 | 7.567 | 7.685 | 7.567 | 7.653 | 86,938 | +0.12(+1.56%) |
Apr 05, 2005 | 7.490 | 7.608 | 7.486 | 7.536 | 126,093 | -0.01(-0.18%) |
Apr 04, 2005 | 7.951 | 7.951 | 7.481 | 7.549 | 213,694 | -0.41(-5.11%) |
Apr 01, 2005 | 7.829 | 7.961 | 7.816 | 7.956 | 177,415 | +0.08(+1.03%) |
Mar 31, 2005 | 7.906 | 7.906 | 7.811 | 7.875 | 103,308 | +0.00(+0.00%) |
Mar 30, 2005 | 8.092 | 8.096 | 7.730 | 7.875 | 484,906 | -0.52(-6.14%) |
Mar 29, 2005 | 8.480 | 8.535 | 8.354 | 8.390 | 107,732 | -0.05(-0.64%) |
Mar 28, 2005 | 8.616 | 8.616 | 8.345 | 8.444 | 164,142 | -0.13(-1.53%) |
Mar 24, 2005 | 8.580 | 8.693 | 8.566 | 8.575 | 195,555 | -0.02(-0.26%) |
Mar 23, 2005 | 8.625 | 8.661 | 8.566 | 8.598 | 105,520 | -0.03(-0.31%) |
Mar 22, 2005 | 8.535 | 8.702 | 8.535 | 8.625 | 99,547 | +0.09(+1.06%) |
Mar 21, 2005 | 8.318 | 8.535 | 8.318 | 8.535 | 118,129 | +0.12(+1.40%) |
Mar 18, 2005 | 8.625 | 8.625 | 8.291 | 8.417 | 237,807 | -0.16(-1.90%) |
Mar 17, 2005 | 8.548 | 8.589 | 8.498 | 8.580 | 101,317 | +0.03(+0.37%) |
Mar 16, 2005 | 8.544 | 8.589 | 8.494 | 8.548 | 446,635 | +0.00(+0.05%) |
Mar 15, 2005 | 8.422 | 8.566 | 8.318 | 8.544 | 208,385 | +0.14(+1.67%) |
Mar 14, 2005 | 8.444 | 8.657 | 8.381 | 8.404 | 162,815 | +0.03(+0.32%) |
Mar 11, 2005 | 8.643 | 8.643 | 8.295 | 8.376 | 222,101 | -0.27(-3.09%) |
Mar 10, 2005 | 8.544 | 8.702 | 8.498 | 8.643 | 204,182 | +0.03(+0.37%) |
Mar 09, 2005 | 8.747 | 8.770 | 8.598 | 8.611 | 181,397 | -0.09(-1.04%) |
Mar 08, 2005 | 8.607 | 8.715 | 8.589 | 8.702 | 242,674 | +0.12(+1.42%) |
Mar 07, 2005 | 8.318 | 8.657 | 8.318 | 8.580 | 224,755 | +0.34(+4.17%) |
Mar 04, 2005 | 8.150 | 8.254 | 7.870 | 8.236 | 207,058 | +0.03(+0.39%) |
Mar 03, 2005 | 8.503 | 8.611 | 8.137 | 8.205 | 146,002 | -0.28(-3.30%) |
Mar 02, 2005 | 8.137 | 8.539 | 7.911 | 8.485 | 855,222 | -1.87(-18.04%) |