Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.700 | 7.100 | 6.674 | 7.090 | 119,578 | +0.32(+4.73%) |
May 27, 2005 | 6.600 | 6.790 | 6.440 | 6.770 | 102,578 | +0.23(+3.52%) |
May 26, 2005 | 6.320 | 6.650 | 6.200 | 6.540 | 127,694 | +0.34(+5.48%) |
May 25, 2005 | 6.110 | 6.370 | 6.100 | 6.200 | 74,900 | +0.12(+1.97%) |
May 24, 2005 | 6.000 | 6.180 | 5.980 | 6.080 | 82,600 | +0.02(+0.33%) |
May 23, 2005 | 5.730 | 6.100 | 5.680 | 6.060 | 194,524 | +0.33(+5.76%) |
May 20, 2005 | 5.550 | 5.750 | 5.510 | 5.730 | 132,539 | +0.18(+3.24%) |
May 19, 2005 | 5.250 | 5.590 | 5.250 | 5.550 | 195,853 | +0.25(+4.72%) |
May 18, 2005 | 5.450 | 5.590 | 5.280 | 5.300 | 243,400 | -0.03(-0.56%) |
May 17, 2005 | 5.700 | 5.810 | 5.120 | 5.330 | 450,576 | -0.37(-6.49%) |
May 16, 2005 | 5.880 | 6.280 | 5.700 | 5.700 | 284,093 | -0.23(-3.88%) |
May 13, 2005 | 6.220 | 6.300 | 5.800 | 5.930 | 164,924 | -0.17(-2.79%) |
May 12, 2005 | 6.370 | 6.680 | 6.070 | 6.100 | 125,577 | -0.30(-4.69%) |
May 11, 2005 | 6.510 | 6.700 | 6.250 | 6.400 | 148,610 | -0.20(-3.03%) |
May 10, 2005 | 6.700 | 6.740 | 6.500 | 6.600 | 252,061 | +0.05(+0.76%) |
May 09, 2005 | 6.710 | 6.920 | 6.450 | 6.550 | 190,647 | -0.18(-2.67%) |
May 06, 2005 | 7.300 | 7.300 | 6.670 | 6.730 | 394,892 | -0.52(-7.17%) |
May 05, 2005 | 7.010 | 7.310 | 6.850 | 7.250 | 230,131 | +0.20(+2.84%) |
May 04, 2005 | 7.100 | 7.230 | 6.510 | 7.050 | 276,873 | +0.34(+5.07%) |
May 03, 2005 | 6.090 | 7.200 | 6.090 | 6.710 | 573,066 | +0.63(+10.36%) |
May 02, 2005 | 6.040 | 6.120 | 5.890 | 6.080 | 83,336 | +0.07(+1.16%) |
Apr 29, 2005 | 6.250 | 6.250 | 5.800 | 6.010 | 234,921 | -0.11(-1.80%) |
Apr 28, 2005 | 6.160 | 6.200 | 6.020 | 6.120 | 64,919 | -0.03(-0.49%) |
Apr 27, 2005 | 6.190 | 6.350 | 6.020 | 6.150 | 56,936 | -0.04(-0.65%) |
Apr 26, 2005 | 6.310 | 6.430 | 6.070 | 6.190 | 53,490 | -0.11(-1.75%) |
Apr 25, 2005 | 6.220 | 6.370 | 6.220 | 6.300 | 70,211 | +0.10(+1.61%) |
Apr 22, 2005 | 6.150 | 6.288 | 6.150 | 6.200 | 103,592 | +0.03(+0.49%) |
Apr 21, 2005 | 6.230 | 6.250 | 6.110 | 6.170 | 63,274 | +0.05(+0.82%) |
Apr 20, 2005 | 6.300 | 6.310 | 6.110 | 6.120 | 88,726 | -0.05(-0.81%) |
Apr 19, 2005 | 5.840 | 6.300 | 5.840 | 6.170 | 184,352 | +0.32(+5.47%) |
Apr 18, 2005 | 5.810 | 5.960 | 5.500 | 5.850 | 232,554 | -0.03(-0.51%) |
Apr 15, 2005 | 6.100 | 6.120 | 5.590 | 5.880 | 285,234 | -0.28(-4.55%) |
Apr 14, 2005 | 6.390 | 6.400 | 6.010 | 6.160 | 318,805 | -0.25(-3.90%) |
Apr 13, 2005 | 6.480 | 7.190 | 6.370 | 6.410 | 520,191 | -0.08(-1.23%) |
Apr 12, 2005 | 7.040 | 7.120 | 6.330 | 6.490 | 587,888 | -0.47(-6.75%) |
Apr 11, 2005 | 7.010 | 7.100 | 6.960 | 6.960 | 65,390 | -0.09(-1.28%) |
Apr 08, 2005 | 7.090 | 7.160 | 7.000 | 7.050 | 77,825 | -0.05(-0.70%) |
Apr 07, 2005 | 7.090 | 7.150 | 6.930 | 7.100 | 77,737 | -0.06(-0.84%) |
Apr 06, 2005 | 7.110 | 7.180 | 7.050 | 7.160 | 96,094 | +0.11(+1.56%) |
Apr 05, 2005 | 7.000 | 7.250 | 6.950 | 7.050 | 112,944 | +0.08(+1.15%) |
Apr 04, 2005 | 7.050 | 7.210 | 6.950 | 6.970 | 112,309 | -0.18(-2.52%) |
Apr 01, 2005 | 7.790 | 7.850 | 7.050 | 7.150 | 161,695 | -0.54(-7.02%) |
Mar 31, 2005 | 7.450 | 7.750 | 7.320 | 7.690 | 169,180 | +0.30(+4.06%) |
Mar 30, 2005 | 7.160 | 7.630 | 7.160 | 7.390 | 224,492 | +0.13(+1.80%) |
Mar 29, 2005 | 7.020 | 7.350 | 6.850 | 7.259 | 237,906 | +0.31(+4.45%) |
Mar 28, 2005 | 6.910 | 7.150 | 6.850 | 6.950 | 149,554 | +0.04(+0.58%) |
Mar 24, 2005 | 7.000 | 7.110 | 6.900 | 6.910 | 113,631 | -0.09(-1.29%) |
Mar 23, 2005 | 7.080 | 7.180 | 6.850 | 7.000 | 232,940 | -0.12(-1.69%) |
Mar 22, 2005 | 7.210 | 7.350 | 7.120 | 7.120 | 113,049 | -0.28(-3.78%) |
Mar 21, 2005 | 7.410 | 7.500 | 7.230 | 7.400 | 185,142 | +0.13(+1.79%) |
Mar 18, 2005 | 7.630 | 7.850 | 7.250 | 7.270 | 289,404 | -0.07(-0.95%) |
Mar 17, 2005 | 7.300 | 7.380 | 7.200 | 7.340 | 131,183 | +0.09(+1.24%) |
Mar 16, 2005 | 7.090 | 7.500 | 7.070 | 7.250 | 260,016 | -0.04(-0.55%) |
Mar 15, 2005 | 6.810 | 7.700 | 6.800 | 7.290 | 528,310 | +0.49(+7.21%) |
Mar 14, 2005 | 7.650 | 8.000 | 6.762 | 6.800 | 967,570 | -0.90(-11.69%) |
Mar 11, 2005 | 8.080 | 8.170 | 7.670 | 7.700 | 577,124 | -0.40(-4.94%) |
Mar 10, 2005 | 8.310 | 8.350 | 8.050 | 8.100 | 243,445 | -0.16(-1.94%) |
Mar 09, 2005 | 8.060 | 8.340 | 7.760 | 8.260 | 425,835 | +0.16(+1.98%) |
Mar 08, 2005 | 8.400 | 8.750 | 8.100 | 8.100 | 1,263,964 | -1.34(-14.19%) |
Mar 07, 2005 | 9.220 | 9.690 | 9.030 | 9.440 | 609,452 | +0.38(+4.19%) |
Mar 04, 2005 | 8.510 | 9.400 | 8.370 | 9.060 | 1,294,338 | +0.64(+7.60%) |
Mar 03, 2005 | 8.560 | 8.560 | 8.320 | 8.420 | 192,960 | -0.08(-0.94%) |
Mar 02, 2005 | 8.550 | 8.640 | 8.380 | 8.500 | 254,956 | -0.03(-0.35%) |