Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.055 | 7.145 | 7.022 | 7.145 | 408,159 | +0.25(+3.67%) |
May 27, 2005 | 6.843 | 6.924 | 6.736 | 6.892 | 287,490 | +0.16(+2.43%) |
May 26, 2005 | 6.696 | 6.843 | 6.663 | 6.728 | 98,514 | +0.04(+0.61%) |
May 25, 2005 | 6.802 | 6.900 | 6.687 | 6.687 | 64,067 | -0.17(-2.50%) |
May 24, 2005 | 6.687 | 6.883 | 6.687 | 6.859 | 351,973 | +0.20(+3.07%) |
May 23, 2005 | 6.687 | 6.704 | 6.598 | 6.655 | 125,902 | +0.10(+1.49%) |
May 20, 2005 | 6.753 | 6.753 | 6.516 | 6.557 | 168,572 | -0.10(-1.47%) |
May 19, 2005 | 6.696 | 6.859 | 6.638 | 6.655 | 724,885 | -0.05(-0.73%) |
May 18, 2005 | 6.753 | 6.802 | 6.589 | 6.704 | 360,790 | +0.04(+0.61%) |
May 17, 2005 | 6.736 | 6.736 | 6.581 | 6.663 | 506,466 | -0.11(-1.57%) |
May 16, 2005 | 6.606 | 6.859 | 6.500 | 6.769 | 586,020 | +0.24(+3.62%) |
May 13, 2005 | 6.173 | 6.777 | 6.051 | 6.532 | 825,078 | +0.38(+6.24%) |
May 12, 2005 | 6.279 | 6.279 | 6.124 | 6.149 | 72,269 | -0.03(-0.53%) |
May 11, 2005 | 6.124 | 6.238 | 6.067 | 6.181 | 233,709 | +0.10(+1.61%) |
May 10, 2005 | 6.288 | 6.296 | 6.002 | 6.083 | 1,213,098 | -0.20(-3.25%) |
May 09, 2005 | 6.426 | 6.451 | 6.132 | 6.287 | 314,653 | -0.11(-1.66%) |
May 06, 2005 | 6.516 | 6.630 | 6.369 | 6.394 | 518,681 | -0.11(-1.63%) |
May 05, 2005 | 6.671 | 6.736 | 6.491 | 6.500 | 609,503 | -0.13(-1.97%) |
May 04, 2005 | 6.442 | 6.655 | 6.369 | 6.630 | 420,878 | +0.22(+3.44%) |
May 03, 2005 | 6.255 | 6.491 | 6.255 | 6.410 | 329,681 | +0.20(+3.15%) |
May 02, 2005 | 5.953 | 6.247 | 5.953 | 6.214 | 196,807 | +0.20(+3.40%) |
Apr 29, 2005 | 5.912 | 6.034 | 5.838 | 6.010 | 172,018 | +0.10(+1.66%) |
Apr 28, 2005 | 6.075 | 6.083 | 5.912 | 5.912 | 54,074 | -0.11(-1.76%) |
Apr 27, 2005 | 6.165 | 6.165 | 5.969 | 6.018 | 149,174 | -0.07(-1.07%) |
Apr 26, 2005 | 6.157 | 6.247 | 5.977 | 6.083 | 161,683 | -0.05(-0.80%) |
Apr 25, 2005 | 5.977 | 6.181 | 5.928 | 6.132 | 265,096 | +0.08(+1.35%) |
Apr 22, 2005 | 6.108 | 6.116 | 5.961 | 6.051 | 238,790 | -0.04(-0.67%) |
Apr 21, 2005 | 5.871 | 6.091 | 5.797 | 6.091 | 544,800 | +0.26(+4.48%) |
Apr 20, 2005 | 5.887 | 6.010 | 5.757 | 5.830 | 429,041 | -0.09(-1.52%) |
Apr 19, 2005 | 5.895 | 6.018 | 5.895 | 5.920 | 389,043 | +0.07(+1.26%) |
Apr 18, 2005 | 5.814 | 5.928 | 5.757 | 5.846 | 393,259 | +0.14(+2.43%) |
Apr 15, 2005 | 6.010 | 6.042 | 5.675 | 5.708 | 401,398 | -0.33(-5.54%) |
Apr 14, 2005 | 6.132 | 6.262 | 5.936 | 6.042 | 517,799 | -0.12(-1.99%) |
Apr 13, 2005 | 6.336 | 6.336 | 6.100 | 6.165 | 233,282 | -0.09(-1.44%) |
Apr 12, 2005 | 6.271 | 6.345 | 6.132 | 6.255 | 374,535 | -0.11(-1.79%) |
Apr 11, 2005 | 6.508 | 6.508 | 6.149 | 6.369 | 66,585 | +0.01(+0.13%) |
Apr 08, 2005 | 6.508 | 6.508 | 6.336 | 6.361 | 112,210 | -0.04(-0.64%) |
Apr 07, 2005 | 6.402 | 6.516 | 6.361 | 6.402 | 325,031 | -0.09(-1.38%) |
Apr 06, 2005 | 6.345 | 6.508 | 6.255 | 6.491 | 544,963 | +0.20(+3.25%) |
Apr 05, 2005 | 6.157 | 6.312 | 6.124 | 6.287 | 183,294 | +0.08(+1.32%) |
Apr 04, 2005 | 6.230 | 6.312 | 6.124 | 6.206 | 400,760 | -0.12(-1.94%) |
Apr 01, 2005 | 6.336 | 6.483 | 6.280 | 6.328 | 694,186 | +0.17(+2.79%) |
Mar 31, 2005 | 6.287 | 6.353 | 6.149 | 6.157 | 702,003 | -0.13(-2.08%) |
Mar 30, 2005 | 6.010 | 6.328 | 6.010 | 6.287 | 592,095 | +0.34(+5.77%) |
Mar 29, 2005 | 6.018 | 6.149 | 5.920 | 5.944 | 288,709 | -0.02(-0.27%) |
Mar 28, 2005 | 5.961 | 6.010 | 5.846 | 5.961 | 344,223 | -0.10(-1.62%) |
Mar 24, 2005 | 6.002 | 6.198 | 5.943 | 6.059 | 291,362 | +0.02(+0.41%) |
Mar 23, 2005 | 6.083 | 6.083 | 5.855 | 6.034 | 425,457 | +0.03(+0.54%) |
Mar 22, 2005 | 6.296 | 6.312 | 5.969 | 6.002 | 1,522,886 | -0.33(-5.16%) |
Mar 21, 2005 | 6.630 | 6.655 | 6.230 | 6.328 | 252,296 | -0.29(-4.44%) |
Mar 18, 2005 | 6.736 | 6.851 | 6.622 | 6.622 | 410,952 | -0.02(-0.25%) |
Mar 17, 2005 | 6.418 | 6.794 | 6.418 | 6.638 | 538,013 | +0.15(+2.26%) |
Mar 16, 2005 | 6.712 | 6.712 | 6.353 | 6.491 | 594,518 | -0.10(-1.49%) |
Mar 15, 2005 | 6.671 | 6.728 | 6.549 | 6.589 | 1,599,364 | -0.02(-0.37%) |
Mar 14, 2005 | 6.802 | 6.802 | 6.328 | 6.614 | 1,846,991 | -0.19(-2.76%) |
Mar 11, 2005 | 7.063 | 7.128 | 6.736 | 6.802 | 536,561 | -0.18(-2.57%) |
Mar 10, 2005 | 7.243 | 7.333 | 6.630 | 6.981 | 1,901,555 | -0.26(-3.61%) |
Mar 09, 2005 | 7.814 | 7.814 | 7.047 | 7.243 | 1,859,471 | -0.60(-7.70%) |
Mar 08, 2005 | 7.798 | 7.863 | 7.757 | 7.847 | 627,670 | +0.05(+0.63%) |
Mar 07, 2005 | 7.798 | 7.855 | 7.716 | 7.798 | 927,076 | +0.04(+0.53%) |
Mar 04, 2005 | 7.684 | 7.855 | 7.684 | 7.757 | 921,191 | -0.10(-1.25%) |
Mar 03, 2005 | 7.553 | 7.880 | 7.553 | 7.855 | 1,376,404 | +0.26(+3.44%) |
Mar 02, 2005 | 7.716 | 7.716 | 7.545 | 7.594 | 322,165 | -0.11(-1.48%) |