Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.375 | 9.517 | 9.375 | 9.432 | 68,531 | +0.02(+0.20%) |
May 27, 2005 | 9.205 | 9.479 | 9.091 | 9.413 | 66,715 | +0.31(+3.43%) |
May 26, 2005 | 9.186 | 9.470 | 8.996 | 9.100 | 181,624 | +0.10(+1.16%) |
May 25, 2005 | 8.665 | 9.119 | 8.636 | 8.996 | 94,450 | +0.38(+4.40%) |
May 24, 2005 | 8.646 | 8.977 | 8.504 | 8.617 | 81,205 | -0.13(-1.52%) |
May 23, 2005 | 8.523 | 8.807 | 8.390 | 8.750 | 93,939 | +0.18(+2.10%) |
May 20, 2005 | 8.987 | 8.987 | 8.570 | 8.570 | 128,802 | -0.37(-4.13%) |
May 19, 2005 | 8.854 | 8.996 | 8.826 | 8.939 | 78,289 | +0.08(+0.85%) |
May 18, 2005 | 8.523 | 8.902 | 8.400 | 8.864 | 167,058 | +0.35(+4.12%) |
May 17, 2005 | 8.438 | 8.523 | 8.210 | 8.513 | 52,633 | -0.01(-0.11%) |
May 16, 2005 | 8.163 | 8.523 | 8.135 | 8.523 | 42,098 | +0.36(+4.41%) |
May 13, 2005 | 8.485 | 8.485 | 8.106 | 8.163 | 72,276 | -0.33(-3.90%) |
May 12, 2005 | 8.684 | 8.769 | 8.333 | 8.494 | 73,419 | -0.24(-2.71%) |
May 11, 2005 | 8.996 | 8.996 | 8.352 | 8.731 | 64,101 | -0.25(-2.74%) |
May 10, 2005 | 8.807 | 9.063 | 8.807 | 8.977 | 159,982 | -0.11(-1.25%) |
May 09, 2005 | 8.220 | 9.100 | 8.210 | 9.091 | 168,244 | +0.63(+7.50%) |
May 06, 2005 | 8.324 | 8.570 | 8.267 | 8.456 | 97,908 | +0.17(+2.06%) |
May 05, 2005 | 7.983 | 8.286 | 7.756 | 8.286 | 71,822 | +0.23(+2.82%) |
May 04, 2005 | 7.689 | 8.116 | 7.670 | 8.059 | 121,478 | +0.40(+5.19%) |
May 03, 2005 | 7.633 | 7.845 | 7.557 | 7.661 | 77,494 | -0.03(-0.37%) |
May 02, 2005 | 7.500 | 7.689 | 7.462 | 7.689 | 52,781 | +0.21(+2.78%) |
Apr 29, 2005 | 7.244 | 7.481 | 7.102 | 7.481 | 87,465 | +0.22(+3.00%) |
Apr 28, 2005 | 7.491 | 7.566 | 7.263 | 7.263 | 69,686 | -0.34(-4.48%) |
Apr 27, 2005 | 7.775 | 7.775 | 7.519 | 7.604 | 133,039 | -0.08(-0.99%) |
Apr 26, 2005 | 7.472 | 7.765 | 7.472 | 7.680 | 191,207 | +0.15(+2.01%) |
Apr 25, 2005 | 7.064 | 7.633 | 7.008 | 7.528 | 134,964 | +0.57(+8.16%) |
Apr 22, 2005 | 7.443 | 7.443 | 6.922 | 6.960 | 78,303 | -0.52(-6.96%) |
Apr 21, 2005 | 7.102 | 7.519 | 7.102 | 7.481 | 58,056 | +0.37(+5.19%) |
Apr 20, 2005 | 7.292 | 7.415 | 7.093 | 7.112 | 59,692 | -0.27(-3.72%) |
Apr 19, 2005 | 7.083 | 7.386 | 6.960 | 7.386 | 52,053 | +0.36(+5.12%) |
Apr 18, 2005 | 7.093 | 7.500 | 6.771 | 7.027 | 100,317 | -0.01(-0.13%) |
Apr 15, 2005 | 7.121 | 7.424 | 6.932 | 7.036 | 61,902 | -0.09(-1.20%) |
Apr 14, 2005 | 7.320 | 7.339 | 7.121 | 7.121 | 64,752 | -0.15(-2.08%) |
Apr 13, 2005 | 7.604 | 7.604 | 7.206 | 7.273 | 56,234 | -0.27(-3.52%) |
Apr 12, 2005 | 7.159 | 7.623 | 7.064 | 7.538 | 86,622 | +0.42(+5.85%) |
Apr 11, 2005 | 7.064 | 7.197 | 7.064 | 7.121 | 49,595 | -0.02(-0.27%) |
Apr 08, 2005 | 7.623 | 7.623 | 7.140 | 7.140 | 62,199 | -0.41(-5.40%) |
Apr 07, 2005 | 7.367 | 7.547 | 7.330 | 7.547 | 59,835 | +0.09(+1.14%) |
Apr 06, 2005 | 7.254 | 7.462 | 7.159 | 7.462 | 87,133 | +0.31(+4.37%) |
Apr 05, 2005 | 7.036 | 7.244 | 6.856 | 7.150 | 42,017 | +0.18(+2.58%) |
Apr 04, 2005 | 6.960 | 7.140 | 6.799 | 6.970 | 62,606 | +0.08(+1.10%) |
Apr 01, 2005 | 7.093 | 7.263 | 6.866 | 6.894 | 71,428 | -0.24(-3.32%) |
Mar 31, 2005 | 7.330 | 7.330 | 7.008 | 7.131 | 119,444 | -0.16(-2.21%) |
Mar 30, 2005 | 7.102 | 7.292 | 7.036 | 7.292 | 35,357 | +0.26(+3.63%) |
Mar 29, 2005 | 7.140 | 7.339 | 6.866 | 7.036 | 75,932 | -0.11(-1.52%) |
Mar 28, 2005 | 7.244 | 7.415 | 7.017 | 7.145 | 48,224 | -0.18(-2.39%) |
Mar 24, 2005 | 7.093 | 7.462 | 7.093 | 7.320 | 62,137 | +0.33(+4.74%) |
Mar 23, 2005 | 7.074 | 7.415 | 6.913 | 6.989 | 142,982 | -0.16(-2.25%) |
Mar 22, 2005 | 7.017 | 7.292 | 6.913 | 7.150 | 64,300 | +0.07(+0.94%) |
Mar 21, 2005 | 6.866 | 7.102 | 6.866 | 7.083 | 64,981 | +0.19(+2.75%) |
Mar 18, 2005 | 6.960 | 7.216 | 6.866 | 6.894 | 176,544 | -0.22(-3.06%) |
Mar 17, 2005 | 7.083 | 7.150 | 6.941 | 7.112 | 32,043 | +0.15(+2.18%) |
Mar 16, 2005 | 6.960 | 7.188 | 6.866 | 6.960 | 82,795 | -0.01(-0.14%) |
Mar 15, 2005 | 7.349 | 7.386 | 6.960 | 6.970 | 107,008 | -0.35(-4.72%) |
Mar 14, 2005 | 7.008 | 7.443 | 6.941 | 7.315 | 154,125 | +0.28(+3.97%) |
Mar 11, 2005 | 6.866 | 7.121 | 6.866 | 7.036 | 65,930 | +0.00(+0.00%) |
Mar 10, 2005 | 7.102 | 7.349 | 6.960 | 7.036 | 83,160 | -0.04(-0.54%) |
Mar 09, 2005 | 7.008 | 7.349 | 6.913 | 7.074 | 82,369 | -0.05(-0.66%) |
Mar 08, 2005 | 6.941 | 7.282 | 6.941 | 7.121 | 79,015 | +0.17(+2.45%) |
Mar 07, 2005 | 7.112 | 7.282 | 6.913 | 6.951 | 108,330 | -0.20(-2.78%) |
Mar 04, 2005 | 7.311 | 7.443 | 7.112 | 7.150 | 128,050 | -0.09(-1.31%) |
Mar 03, 2005 | 7.244 | 7.510 | 7.244 | 7.244 | 88,908 | -0.04(-0.52%) |
Mar 02, 2005 | 7.377 | 7.633 | 7.255 | 7.282 | 62,467 | -0.25(-3.27%) |