Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.660 | 6.660 | 6.440 | 6.500 | 84,520 | -0.12(-1.89%) |
May 27, 2005 | 6.630 | 6.850 | 6.600 | 6.625 | 131,537 | -0.08(-1.12%) |
May 26, 2005 | 6.500 | 6.730 | 6.460 | 6.700 | 283,918 | +0.29(+4.52%) |
May 25, 2005 | 6.400 | 6.490 | 6.340 | 6.410 | 101,147 | +0.01(+0.16%) |
May 24, 2005 | 6.400 | 6.480 | 6.260 | 6.400 | 125,700 | -0.04(-0.62%) |
May 23, 2005 | 6.370 | 6.590 | 6.250 | 6.440 | 193,217 | +0.00(+0.00%) |
May 20, 2005 | 6.450 | 6.510 | 6.290 | 6.440 | 165,588 | -0.04(-0.62%) |
May 19, 2005 | 6.540 | 6.670 | 6.310 | 6.480 | 146,891 | -0.03(-0.46%) |
May 18, 2005 | 6.360 | 6.800 | 6.350 | 6.510 | 238,100 | +0.16(+2.52%) |
May 17, 2005 | 6.280 | 6.400 | 6.270 | 6.350 | 132,458 | +0.01(+0.16%) |
May 16, 2005 | 6.090 | 6.340 | 6.040 | 6.340 | 182,017 | +0.21(+3.43%) |
May 13, 2005 | 6.370 | 6.420 | 6.080 | 6.130 | 119,011 | -0.24(-3.77%) |
May 12, 2005 | 6.390 | 6.440 | 6.210 | 6.370 | 137,459 | -0.06(-0.93%) |
May 11, 2005 | 6.420 | 6.500 | 6.350 | 6.430 | 158,994 | +0.03(+0.47%) |
May 10, 2005 | 6.400 | 6.430 | 6.300 | 6.400 | 150,750 | -0.01(-0.16%) |
May 09, 2005 | 6.330 | 6.440 | 6.300 | 6.410 | 173,908 | +0.03(+0.47%) |
May 06, 2005 | 6.400 | 6.450 | 6.300 | 6.380 | 113,604 | -0.03(-0.47%) |
May 05, 2005 | 6.450 | 6.480 | 6.350 | 6.410 | 124,102 | -0.09(-1.38%) |
May 04, 2005 | 6.500 | 6.500 | 6.310 | 6.500 | 133,324 | +0.06(+0.93%) |
May 03, 2005 | 6.260 | 6.500 | 6.260 | 6.440 | 257,575 | +0.14(+2.22%) |
May 02, 2005 | 6.150 | 6.330 | 6.020 | 6.300 | 633,464 | +0.15(+2.44%) |
Apr 29, 2005 | 6.260 | 6.610 | 6.010 | 6.150 | 332,555 | -0.11(-1.76%) |
Apr 28, 2005 | 6.630 | 6.630 | 6.260 | 6.260 | 354,395 | -0.41(-6.15%) |
Apr 27, 2005 | 6.640 | 6.780 | 6.513 | 6.670 | 301,138 | +0.01(+0.15%) |
Apr 26, 2005 | 6.670 | 6.800 | 6.590 | 6.660 | 360,000 | +0.01(+0.15%) |
Apr 25, 2005 | 6.640 | 6.750 | 6.500 | 6.650 | 193,727 | +0.06(+0.91%) |
Apr 22, 2005 | 6.460 | 6.610 | 6.310 | 6.590 | 557,396 | +0.05(+0.76%) |
Apr 21, 2005 | 6.990 | 6.990 | 5.950 | 6.540 | 2,402,165 | -0.85(-11.50%) |
Apr 20, 2005 | 7.550 | 7.670 | 7.340 | 7.390 | 234,207 | -0.10(-1.27%) |
Apr 19, 2005 | 7.360 | 7.620 | 7.300 | 7.485 | 478,876 | +0.25(+3.38%) |
Apr 18, 2005 | 7.100 | 7.370 | 6.930 | 7.240 | 300,149 | +0.22(+3.13%) |
Apr 15, 2005 | 7.010 | 7.200 | 6.620 | 7.020 | 353,368 | -0.04(-0.57%) |
Apr 14, 2005 | 7.110 | 7.390 | 7.060 | 7.060 | 182,265 | +0.02(+0.28%) |
Apr 13, 2005 | 7.110 | 7.130 | 6.970 | 7.040 | 141,645 | +0.00(+0.00%) |
Apr 12, 2005 | 6.910 | 7.090 | 6.820 | 7.040 | 178,347 | +0.04(+0.57%) |
Apr 11, 2005 | 6.900 | 7.000 | 6.800 | 7.000 | 111,870 | +0.13(+1.89%) |
Apr 08, 2005 | 6.980 | 7.030 | 6.850 | 6.870 | 245,388 | -0.16(-2.28%) |
Apr 07, 2005 | 6.950 | 7.130 | 6.950 | 7.030 | 106,874 | +0.03(+0.43%) |
Apr 06, 2005 | 6.980 | 7.100 | 6.950 | 7.000 | 138,355 | -0.03(-0.43%) |
Apr 05, 2005 | 7.280 | 7.280 | 6.950 | 7.030 | 245,954 | -0.20(-2.77%) |
Apr 04, 2005 | 7.390 | 7.460 | 7.080 | 7.230 | 191,709 | -0.19(-2.56%) |
Apr 01, 2005 | 7.160 | 7.460 | 7.150 | 7.420 | 323,923 | +0.21(+2.91%) |
Mar 31, 2005 | 7.090 | 7.250 | 6.980 | 7.210 | 224,264 | +0.16(+2.27%) |
Mar 30, 2005 | 6.690 | 7.110 | 6.690 | 7.050 | 217,109 | +0.20(+2.92%) |
Mar 29, 2005 | 7.170 | 7.170 | 6.770 | 6.850 | 271,242 | -0.25(-3.52%) |
Mar 28, 2005 | 7.050 | 7.300 | 7.020 | 7.100 | 238,215 | +0.00(+0.00%) |
Mar 24, 2005 | 6.990 | 7.220 | 6.950 | 7.100 | 193,367 | +0.11(+1.57%) |
Mar 23, 2005 | 6.990 | 7.050 | 6.920 | 6.990 | 205,098 | -0.04(-0.57%) |
Mar 22, 2005 | 7.040 | 7.150 | 6.960 | 7.030 | 203,036 | +0.03(+0.43%) |
Mar 21, 2005 | 6.860 | 7.040 | 6.860 | 7.000 | 113,892 | +0.01(+0.14%) |
Mar 18, 2005 | 7.040 | 7.080 | 6.900 | 6.990 | 231,644 | -0.04(-0.57%) |
Mar 17, 2005 | 6.960 | 7.050 | 6.910 | 7.030 | 223,168 | +0.05(+0.72%) |
Mar 16, 2005 | 7.100 | 7.350 | 6.970 | 6.980 | 350,956 | -0.03(-0.43%) |
Mar 15, 2005 | 7.080 | 7.100 | 6.940 | 7.010 | 292,103 | -0.05(-0.71%) |
Mar 14, 2005 | 7.000 | 7.080 | 6.920 | 7.060 | 142,647 | +0.04(+0.57%) |
Mar 11, 2005 | 6.920 | 7.079 | 6.850 | 7.020 | 191,749 | +0.01(+0.14%) |
Mar 10, 2005 | 7.050 | 7.100 | 6.800 | 7.010 | 269,316 | -0.04(-0.57%) |
Mar 09, 2005 | 7.130 | 7.370 | 6.870 | 7.050 | 431,869 | -0.09(-1.26%) |
Mar 08, 2005 | 7.250 | 7.320 | 7.140 | 7.140 | 205,166 | -0.17(-2.33%) |
Mar 07, 2005 | 7.220 | 7.350 | 7.140 | 7.310 | 302,656 | +0.09(+1.25%) |
Mar 04, 2005 | 7.110 | 7.290 | 7.110 | 7.220 | 280,603 | +0.02(+0.28%) |
Mar 03, 2005 | 7.230 | 7.250 | 7.120 | 7.200 | 317,769 | -0.07(-0.96%) |
Mar 02, 2005 | 7.320 | 7.400 | 7.250 | 7.270 | 538,808 | -0.13(-1.76%) |