Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.120 | 7.207 | 7.120 | 7.133 | 115,420 | +0.02(+0.24%) |
May 27, 2005 | 7.120 | 7.164 | 7.116 | 7.116 | 33,307 | -0.03(-0.42%) |
May 26, 2005 | 7.155 | 7.155 | 7.112 | 7.146 | 46,954 | +0.03(+0.43%) |
May 25, 2005 | 7.120 | 7.159 | 7.116 | 7.116 | 64,302 | -0.00(-0.06%) |
May 24, 2005 | 7.125 | 7.168 | 7.112 | 7.120 | 51,349 | +0.01(+0.18%) |
May 23, 2005 | 7.112 | 7.133 | 7.103 | 7.108 | 78,643 | -0.00(-0.06%) |
May 20, 2005 | 7.142 | 7.142 | 7.099 | 7.112 | 26,599 | -0.02(-0.30%) |
May 19, 2005 | 7.116 | 7.151 | 7.116 | 7.133 | 68,928 | +0.03(+0.36%) |
May 18, 2005 | 7.086 | 7.138 | 7.086 | 7.108 | 79,106 | +0.03(+0.37%) |
May 17, 2005 | 7.069 | 7.086 | 7.056 | 7.082 | 63,377 | +0.02(+0.24%) |
May 16, 2005 | 7.051 | 7.069 | 7.038 | 7.064 | 43,022 | +0.00(+0.00%) |
May 13, 2005 | 7.051 | 7.082 | 7.038 | 7.064 | 78,412 | +0.03(+0.49%) |
May 12, 2005 | 7.030 | 7.030 | 6.999 | 7.030 | 46,029 | -0.02(-0.25%) |
May 11, 2005 | 7.030 | 7.047 | 7.025 | 7.047 | 14,803 | +0.00(+0.00%) |
May 10, 2005 | 7.038 | 7.108 | 7.012 | 7.047 | 132,537 | +0.01(+0.18%) |
May 09, 2005 | 7.004 | 7.047 | 7.004 | 7.034 | 52,737 | +0.03(+0.43%) |
May 06, 2005 | 7.069 | 7.069 | 6.999 | 7.004 | 43,716 | -0.05(-0.74%) |
May 05, 2005 | 7.034 | 7.056 | 7.034 | 7.056 | 29,144 | +0.03(+0.43%) |
May 04, 2005 | 7.008 | 7.034 | 7.008 | 7.025 | 35,158 | +0.02(+0.25%) |
May 03, 2005 | 6.969 | 7.043 | 6.961 | 7.008 | 52,968 | +0.03(+0.37%) |
May 02, 2005 | 6.969 | 6.991 | 6.965 | 6.982 | 39,553 | +0.01(+0.19%) |
Apr 29, 2005 | 6.956 | 6.978 | 6.939 | 6.969 | 36,314 | +0.01(+0.19%) |
Apr 28, 2005 | 6.935 | 6.965 | 6.922 | 6.956 | 52,043 | +0.04(+0.56%) |
Apr 27, 2005 | 6.909 | 6.939 | 6.904 | 6.917 | 51,812 | +0.00(+0.06%) |
Apr 26, 2005 | 6.909 | 6.913 | 6.900 | 6.913 | 16,422 | +0.01(+0.19%) |
Apr 25, 2005 | 6.883 | 6.900 | 6.878 | 6.900 | 25,212 | +0.02(+0.25%) |
Apr 22, 2005 | 6.861 | 6.891 | 6.861 | 6.883 | 9,252 | +0.03(+0.40%) |
Apr 21, 2005 | 6.874 | 6.883 | 6.852 | 6.855 | 48,111 | -0.02(-0.28%) |
Apr 20, 2005 | 6.887 | 6.896 | 6.870 | 6.874 | 15,266 | -0.04(-0.63%) |
Apr 19, 2005 | 6.857 | 6.917 | 6.857 | 6.917 | 27,293 | +0.06(+0.95%) |
Apr 18, 2005 | 6.835 | 6.887 | 6.835 | 6.852 | 27,756 | +0.01(+0.19%) |
Apr 15, 2005 | 6.827 | 6.852 | 6.827 | 6.839 | 8,558 | +0.03(+0.38%) |
Apr 14, 2005 | 6.827 | 6.848 | 6.814 | 6.814 | 40,246 | -0.01(-0.19%) |
Apr 13, 2005 | 6.809 | 6.852 | 6.809 | 6.827 | 40,940 | -0.03(-0.38%) |
Apr 12, 2005 | 6.814 | 6.852 | 6.792 | 6.852 | 71,241 | +0.04(+0.64%) |
Apr 11, 2005 | 6.766 | 6.809 | 6.766 | 6.809 | 67,309 | +0.01(+0.13%) |
Apr 08, 2005 | 6.835 | 6.835 | 6.788 | 6.801 | 54,587 | -0.04(-0.57%) |
Apr 07, 2005 | 6.848 | 6.857 | 6.831 | 6.839 | 28,913 | +0.01(+0.13%) |
Apr 06, 2005 | 6.844 | 6.848 | 6.809 | 6.831 | 71,704 | +0.02(+0.25%) |
Apr 05, 2005 | 6.788 | 6.822 | 6.779 | 6.814 | 42,097 | +0.02(+0.25%) |
Apr 04, 2005 | 6.749 | 6.796 | 6.744 | 6.796 | 43,485 | +0.03(+0.45%) |
Apr 01, 2005 | 6.723 | 6.779 | 6.723 | 6.766 | 37,008 | +0.06(+0.90%) |
Mar 31, 2005 | 6.658 | 6.714 | 6.654 | 6.705 | 83,500 | +0.05(+0.71%) |
Mar 30, 2005 | 6.680 | 6.697 | 6.654 | 6.658 | 114,495 | -0.02(-0.32%) |
Mar 29, 2005 | 6.701 | 6.710 | 6.675 | 6.680 | 82,344 | -0.05(-0.71%) |
Mar 28, 2005 | 6.662 | 6.727 | 6.658 | 6.727 | 92,752 | +0.06(+0.97%) |
Mar 24, 2005 | 6.680 | 6.701 | 6.658 | 6.662 | 60,139 | -0.04(-0.58%) |
Mar 23, 2005 | 6.757 | 6.775 | 6.701 | 6.701 | 68,003 | -0.10(-1.52%) |
Mar 22, 2005 | 6.814 | 6.831 | 6.757 | 6.805 | 86,276 | -0.03(-0.44%) |
Mar 21, 2005 | 6.891 | 6.891 | 6.822 | 6.835 | 38,627 | -0.05(-0.75%) |
Mar 18, 2005 | 6.831 | 6.891 | 6.831 | 6.887 | 69,391 | +0.01(+0.19%) |
Mar 17, 2005 | 6.874 | 6.891 | 6.848 | 6.874 | 44,641 | +0.00(+0.00%) |
Mar 16, 2005 | 6.883 | 6.900 | 6.848 | 6.874 | 61,989 | -0.01(-0.19%) |
Mar 15, 2005 | 6.935 | 6.952 | 6.878 | 6.887 | 95,991 | -0.01(-0.13%) |
Mar 14, 2005 | 6.978 | 6.978 | 6.896 | 6.896 | 167,232 | -0.10(-1.42%) |
Mar 11, 2005 | 6.991 | 7.017 | 6.982 | 6.995 | 59,213 | -0.07(-1.04%) |
Mar 10, 2005 | 7.060 | 7.069 | 7.021 | 7.069 | 69,853 | +0.01(+0.12%) |
Mar 09, 2005 | 7.004 | 7.090 | 6.995 | 7.060 | 103,855 | -0.01(-0.12%) |
Mar 08, 2005 | 7.077 | 7.103 | 7.060 | 7.069 | 50,424 | -0.02(-0.24%) |
Mar 07, 2005 | 7.082 | 7.112 | 7.077 | 7.086 | 61,758 | +0.01(+0.12%) |
Mar 04, 2005 | 7.090 | 7.129 | 7.069 | 7.077 | 124,672 | -0.06(-0.79%) |
Mar 03, 2005 | 7.099 | 7.133 | 7.073 | 7.133 | 58,288 | +0.03(+0.43%) |
Mar 02, 2005 | 7.108 | 7.125 | 7.082 | 7.103 | 36,083 | -0.01(-0.12%) |