Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.422 | 7.480 | 7.373 | 7.373 | 997,405 | -0.15(-1.99%) |
May 27, 2005 | 7.662 | 7.729 | 7.514 | 7.522 | 775,267 | +0.02(+0.23%) |
May 26, 2005 | 7.407 | 7.539 | 7.327 | 7.505 | 556,260 | +0.14(+1.85%) |
May 25, 2005 | 7.376 | 7.403 | 7.091 | 7.369 | 1,430,720 | -0.01(-0.10%) |
May 24, 2005 | 7.499 | 7.499 | 7.334 | 7.376 | 699,306 | -0.14(-1.89%) |
May 23, 2005 | 7.465 | 7.595 | 7.453 | 7.518 | 1,062,925 | +0.06(+0.85%) |
May 20, 2005 | 7.585 | 7.643 | 7.453 | 7.455 | 687,299 | -0.18(-2.38%) |
May 19, 2005 | 7.710 | 7.710 | 7.491 | 7.637 | 1,344,579 | -0.05(-0.60%) |
May 18, 2005 | 7.059 | 7.717 | 7.059 | 7.683 | 1,929,814 | +0.67(+9.53%) |
May 17, 2005 | 6.867 | 7.041 | 6.804 | 7.014 | 608,728 | +0.12(+1.78%) |
May 16, 2005 | 6.704 | 6.909 | 6.666 | 6.892 | 632,221 | +0.18(+2.68%) |
May 13, 2005 | 6.903 | 6.980 | 6.626 | 6.712 | 896,647 | -0.17(-2.53%) |
May 12, 2005 | 7.187 | 7.189 | 6.825 | 6.886 | 981,743 | -0.33(-4.57%) |
May 11, 2005 | 7.216 | 7.277 | 7.103 | 7.216 | 927,449 | +0.00(+0.00%) |
May 10, 2005 | 7.545 | 7.545 | 7.191 | 7.216 | 1,080,675 | -0.33(-4.37%) |
May 09, 2005 | 7.470 | 7.566 | 7.371 | 7.545 | 462,810 | +0.02(+0.21%) |
May 06, 2005 | 7.499 | 7.585 | 7.453 | 7.530 | 521,804 | +0.07(+0.92%) |
May 05, 2005 | 7.528 | 7.610 | 7.398 | 7.461 | 847,051 | -0.08(-1.04%) |
May 04, 2005 | 7.327 | 7.555 | 7.267 | 7.539 | 650,754 | +0.21(+2.85%) |
May 03, 2005 | 7.262 | 7.367 | 7.217 | 7.330 | 848,617 | +0.07(+0.95%) |
May 02, 2005 | 7.221 | 7.267 | 7.183 | 7.262 | 998,972 | +0.03(+0.48%) |
Apr 29, 2005 | 7.298 | 7.355 | 7.013 | 7.227 | 1,623,623 | -0.00(-0.05%) |
Apr 28, 2005 | 7.413 | 7.415 | 7.189 | 7.231 | 1,401,484 | -0.19(-2.56%) |
Apr 27, 2005 | 7.562 | 7.562 | 7.296 | 7.421 | 1,202,316 | -0.19(-2.49%) |
Apr 26, 2005 | 7.874 | 7.911 | 7.606 | 7.610 | 1,005,759 | -0.24(-3.03%) |
Apr 25, 2005 | 7.731 | 7.897 | 7.731 | 7.848 | 691,736 | +0.12(+1.54%) |
Apr 22, 2005 | 7.740 | 7.817 | 7.629 | 7.729 | 861,146 | -0.03(-0.39%) |
Apr 21, 2005 | 7.758 | 7.796 | 7.654 | 7.760 | 947,026 | +0.15(+1.99%) |
Apr 20, 2005 | 7.779 | 7.819 | 7.581 | 7.608 | 590,978 | -0.17(-2.19%) |
Apr 19, 2005 | 7.758 | 7.842 | 7.721 | 7.779 | 1,208,842 | +0.13(+1.65%) |
Apr 18, 2005 | 7.350 | 7.746 | 7.273 | 7.652 | 1,044,913 | +0.30(+4.09%) |
Apr 15, 2005 | 7.543 | 7.572 | 7.193 | 7.352 | 2,000,554 | -0.20(-2.59%) |
Apr 14, 2005 | 7.911 | 7.911 | 7.524 | 7.547 | 1,314,821 | -0.43(-5.42%) |
Apr 13, 2005 | 8.227 | 8.231 | 7.888 | 7.980 | 1,134,448 | -0.20(-2.48%) |
Apr 12, 2005 | 8.160 | 8.183 | 7.947 | 8.183 | 884,900 | -0.02(-0.26%) |
Apr 11, 2005 | 8.035 | 8.248 | 7.917 | 8.204 | 1,078,587 | +0.17(+2.10%) |
Apr 08, 2005 | 8.237 | 8.305 | 8.018 | 8.035 | 748,380 | -0.30(-3.56%) |
Apr 07, 2005 | 8.357 | 8.374 | 8.265 | 8.332 | 474,818 | -0.02(-0.28%) |
Apr 06, 2005 | 8.292 | 8.472 | 8.206 | 8.355 | 1,089,289 | +0.07(+0.79%) |
Apr 05, 2005 | 8.334 | 8.357 | 7.947 | 8.290 | 2,155,608 | +0.57(+7.45%) |
Apr 04, 2005 | 7.652 | 7.744 | 7.480 | 7.716 | 543,470 | +0.06(+0.83%) |
Apr 01, 2005 | 7.685 | 7.825 | 7.595 | 7.652 | 588,367 | -0.01(-0.15%) |
Mar 31, 2005 | 7.576 | 7.706 | 7.518 | 7.664 | 697,740 | +0.18(+2.35%) |
Mar 30, 2005 | 7.486 | 7.585 | 7.369 | 7.488 | 1,114,087 | -0.00(-0.03%) |
Mar 29, 2005 | 7.806 | 7.976 | 7.466 | 7.489 | 722,277 | -0.35(-4.47%) |
Mar 28, 2005 | 7.934 | 7.988 | 7.807 | 7.840 | 516,583 | -0.10(-1.25%) |
Mar 24, 2005 | 7.949 | 8.087 | 7.940 | 7.940 | 406,688 | +0.03(+0.34%) |
Mar 23, 2005 | 8.177 | 8.177 | 7.913 | 7.913 | 438,795 | -0.26(-3.21%) |
Mar 22, 2005 | 8.217 | 8.449 | 8.164 | 8.175 | 542,164 | -0.01(-0.16%) |
Mar 21, 2005 | 8.150 | 8.231 | 8.089 | 8.189 | 664,328 | +0.05(+0.64%) |
Mar 18, 2005 | 8.378 | 8.380 | 8.007 | 8.137 | 1,014,112 | -0.19(-2.32%) |
Mar 17, 2005 | 8.156 | 8.351 | 8.110 | 8.330 | 516,583 | +0.17(+2.14%) |
Mar 16, 2005 | 8.399 | 8.399 | 8.087 | 8.156 | 768,219 | -0.23(-2.72%) |
Mar 15, 2005 | 8.418 | 8.558 | 8.353 | 8.384 | 637,180 | -0.03(-0.41%) |
Mar 14, 2005 | 8.533 | 8.558 | 8.265 | 8.418 | 764,303 | -0.12(-1.41%) |
Mar 11, 2005 | 8.237 | 8.556 | 8.237 | 8.539 | 874,981 | +0.40(+4.87%) |
Mar 10, 2005 | 8.275 | 8.290 | 8.049 | 8.143 | 1,122,179 | -0.14(-1.71%) |
Mar 09, 2005 | 8.560 | 8.562 | 8.259 | 8.284 | 1,341,186 | -0.25(-2.98%) |
Mar 08, 2005 | 8.792 | 8.792 | 8.512 | 8.539 | 968,431 | -0.25(-2.88%) |
Mar 07, 2005 | 9.074 | 9.104 | 8.788 | 8.792 | 1,064,752 | -0.28(-3.08%) |
Mar 04, 2005 | 8.796 | 9.077 | 8.788 | 9.072 | 796,149 | +0.37(+4.23%) |
Mar 03, 2005 | 8.767 | 8.788 | 8.652 | 8.704 | 704,788 | -0.06(-0.70%) |
Mar 02, 2005 | 8.769 | 8.941 | 8.664 | 8.765 | 857,492 | -0.00(-0.04%) |