Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.486 | 7.508 | 7.360 | 7.407 | 869,301 | -0.06(-0.85%) |
May 27, 2005 | 7.449 | 7.508 | 7.393 | 7.471 | 348,023 | +0.06(+0.86%) |
May 26, 2005 | 7.418 | 7.476 | 7.391 | 7.407 | 441,648 | +0.00(+0.00%) |
May 25, 2005 | 7.592 | 7.613 | 7.375 | 7.407 | 575,183 | -0.18(-2.37%) |
May 24, 2005 | 7.878 | 7.931 | 7.587 | 7.587 | 552,675 | -0.34(-4.33%) |
May 23, 2005 | 7.597 | 7.931 | 7.592 | 7.931 | 758,274 | +0.33(+4.31%) |
May 20, 2005 | 7.677 | 7.698 | 7.449 | 7.603 | 506,146 | -0.06(-0.83%) |
May 19, 2005 | 7.782 | 7.782 | 7.613 | 7.666 | 485,151 | -0.12(-1.56%) |
May 18, 2005 | 7.555 | 7.793 | 7.497 | 7.788 | 1,138,830 | +0.30(+3.95%) |
May 17, 2005 | 7.328 | 7.529 | 7.328 | 7.492 | 322,110 | +0.17(+2.31%) |
May 16, 2005 | 7.386 | 7.402 | 7.190 | 7.322 | 675,997 | -0.04(-0.57%) |
May 13, 2005 | 7.534 | 7.619 | 7.217 | 7.365 | 430,489 | -0.17(-2.25%) |
May 12, 2005 | 7.693 | 7.819 | 7.508 | 7.534 | 733,118 | -0.03(-0.42%) |
May 11, 2005 | 7.555 | 7.650 | 7.449 | 7.566 | 572,725 | +0.05(+0.63%) |
May 10, 2005 | 7.777 | 7.804 | 7.402 | 7.518 | 1,028,938 | -0.26(-3.33%) |
May 09, 2005 | 7.730 | 7.851 | 7.719 | 7.777 | 798,750 | +0.06(+0.75%) |
May 06, 2005 | 7.391 | 7.909 | 7.391 | 7.719 | 1,452,618 | +0.33(+4.43%) |
May 05, 2005 | 7.481 | 7.767 | 7.143 | 7.391 | 2,039,907 | -0.09(-1.20%) |
May 04, 2005 | 6.635 | 7.534 | 6.635 | 7.481 | 2,333,079 | +1.25(+20.02%) |
May 03, 2005 | 6.292 | 6.487 | 6.186 | 6.233 | 399,848 | -0.11(-1.67%) |
May 02, 2005 | 6.424 | 6.424 | 6.270 | 6.339 | 777,566 | -0.08(-1.32%) |
Apr 29, 2005 | 6.297 | 6.466 | 6.218 | 6.424 | 445,431 | +0.15(+2.45%) |
Apr 28, 2005 | 6.413 | 6.413 | 6.270 | 6.270 | 432,948 | -0.14(-2.23%) |
Apr 27, 2005 | 6.397 | 6.477 | 6.297 | 6.413 | 443,729 | +0.02(+0.25%) |
Apr 26, 2005 | 6.350 | 6.545 | 6.281 | 6.397 | 690,750 | +0.05(+0.83%) |
Apr 25, 2005 | 6.323 | 6.376 | 6.307 | 6.344 | 486,097 | +0.06(+0.93%) |
Apr 22, 2005 | 6.381 | 6.381 | 6.239 | 6.286 | 658,028 | -0.09(-1.41%) |
Apr 21, 2005 | 6.381 | 6.413 | 6.323 | 6.376 | 651,975 | +0.05(+0.75%) |
Apr 20, 2005 | 6.371 | 6.392 | 6.239 | 6.329 | 769,055 | -0.01(-0.17%) |
Apr 19, 2005 | 6.286 | 6.350 | 6.249 | 6.339 | 565,159 | +0.05(+0.84%) |
Apr 18, 2005 | 6.191 | 6.392 | 6.191 | 6.286 | 845,469 | +0.10(+1.54%) |
Apr 15, 2005 | 6.165 | 6.239 | 6.085 | 6.191 | 972,951 | +0.03(+0.43%) |
Apr 14, 2005 | 6.117 | 6.228 | 6.080 | 6.165 | 767,353 | +0.05(+0.87%) |
Apr 13, 2005 | 6.191 | 6.223 | 6.069 | 6.112 | 286,362 | -0.07(-1.20%) |
Apr 12, 2005 | 6.085 | 6.297 | 6.032 | 6.186 | 531,302 | +0.10(+1.65%) |
Apr 11, 2005 | 6.170 | 6.212 | 6.059 | 6.085 | 366,748 | -0.07(-1.20%) |
Apr 08, 2005 | 6.249 | 6.292 | 6.149 | 6.159 | 188,008 | -0.08(-1.27%) |
Apr 07, 2005 | 6.339 | 6.339 | 6.170 | 6.239 | 226,593 | -0.10(-1.58%) |
Apr 06, 2005 | 6.281 | 6.366 | 6.260 | 6.339 | 305,276 | +0.09(+1.44%) |
Apr 05, 2005 | 6.165 | 6.344 | 6.133 | 6.249 | 419,708 | +0.14(+2.25%) |
Apr 04, 2005 | 6.270 | 6.413 | 6.101 | 6.112 | 1,441,837 | -0.34(-5.25%) |
Apr 01, 2005 | 6.387 | 6.598 | 6.212 | 6.450 | 567,050 | +0.07(+1.08%) |
Mar 31, 2005 | 6.450 | 6.450 | 6.323 | 6.381 | 468,696 | -0.07(-1.07%) |
Mar 30, 2005 | 6.397 | 6.551 | 6.397 | 6.450 | 495,932 | +0.08(+1.33%) |
Mar 29, 2005 | 6.350 | 6.609 | 6.334 | 6.366 | 506,714 | +0.02(+0.25%) |
Mar 28, 2005 | 6.313 | 6.376 | 6.249 | 6.350 | 447,701 | +0.03(+0.42%) |
Mar 24, 2005 | 6.371 | 6.477 | 6.265 | 6.323 | 306,222 | +0.01(+0.08%) |
Mar 23, 2005 | 6.350 | 6.397 | 6.270 | 6.318 | 288,443 | -0.05(-0.83%) |
Mar 22, 2005 | 6.387 | 6.540 | 6.355 | 6.371 | 309,816 | -0.01(-0.17%) |
Mar 21, 2005 | 6.339 | 6.381 | 6.239 | 6.381 | 298,467 | +0.08(+1.34%) |
Mar 18, 2005 | 6.339 | 6.355 | 6.212 | 6.297 | 1,070,549 | -0.01(-0.08%) |
Mar 17, 2005 | 6.323 | 6.334 | 6.233 | 6.302 | 318,705 | +0.03(+0.51%) |
Mar 16, 2005 | 6.265 | 6.344 | 6.233 | 6.270 | 447,512 | -0.02(-0.25%) |
Mar 15, 2005 | 6.133 | 6.376 | 6.133 | 6.286 | 940,797 | +0.06(+1.02%) |
Mar 14, 2005 | 6.006 | 6.292 | 5.964 | 6.223 | 722,148 | +0.21(+3.52%) |
Mar 11, 2005 | 6.106 | 6.159 | 5.958 | 6.011 | 737,657 | -0.04(-0.70%) |
Mar 10, 2005 | 6.212 | 6.276 | 6.054 | 6.054 | 849,441 | -0.14(-2.30%) |
Mar 09, 2005 | 6.249 | 6.249 | 6.096 | 6.196 | 360,317 | -0.11(-1.68%) |
Mar 08, 2005 | 6.413 | 6.450 | 6.249 | 6.302 | 298,656 | -0.11(-1.65%) |
Mar 07, 2005 | 6.582 | 6.603 | 6.381 | 6.408 | 584,451 | -0.04(-0.66%) |
Mar 04, 2005 | 6.529 | 6.598 | 6.434 | 6.450 | 209,759 | +0.00(+0.00%) |
Mar 03, 2005 | 6.514 | 6.598 | 6.381 | 6.450 | 469,263 | -0.01(-0.16%) |
Mar 02, 2005 | 6.429 | 6.556 | 6.397 | 6.461 | 421,788 | +0.08(+1.33%) |