Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.700 | 7.725 | 7.587 | 7.587 | 73,249 | -0.07(-0.94%) |
May 27, 2005 | 7.638 | 7.700 | 7.638 | 7.659 | 15,779 | +0.02(+0.27%) |
May 26, 2005 | 7.700 | 7.700 | 7.623 | 7.638 | 12,857 | -0.06(-0.80%) |
May 25, 2005 | 7.700 | 7.700 | 7.607 | 7.700 | 52,989 | +0.06(+0.74%) |
May 24, 2005 | 7.664 | 7.700 | 7.638 | 7.643 | 22,793 | +0.00(+0.00%) |
May 23, 2005 | 7.654 | 7.674 | 7.643 | 7.643 | 6,623 | -0.03(-0.33%) |
May 20, 2005 | 7.648 | 7.700 | 7.618 | 7.669 | 17,143 | -0.03(-0.40%) |
May 19, 2005 | 7.618 | 7.700 | 7.618 | 7.700 | 26,494 | +0.08(+1.08%) |
May 18, 2005 | 7.582 | 7.643 | 7.582 | 7.618 | 26,494 | +0.05(+0.61%) |
May 17, 2005 | 7.551 | 7.628 | 7.539 | 7.571 | 12,857 | -0.03(-0.34%) |
May 16, 2005 | 7.592 | 7.597 | 7.561 | 7.597 | 4,091 | +0.06(+0.75%) |
May 13, 2005 | 7.561 | 7.561 | 7.541 | 7.541 | 1,948 | +0.00(+0.00%) |
May 12, 2005 | 7.541 | 7.546 | 7.521 | 7.541 | 14,805 | -0.04(-0.56%) |
May 11, 2005 | 7.597 | 7.623 | 7.582 | 7.583 | 17,338 | -0.01(-0.19%) |
May 10, 2005 | 7.546 | 7.597 | 7.546 | 7.597 | 10,130 | +0.07(+0.96%) |
May 09, 2005 | 7.571 | 7.587 | 7.525 | 7.525 | 10,714 | -0.02(-0.27%) |
May 06, 2005 | 7.571 | 7.597 | 7.520 | 7.546 | 9,935 | -0.06(-0.74%) |
May 05, 2005 | 7.566 | 7.607 | 7.566 | 7.602 | 4,480 | +0.05(+0.68%) |
May 04, 2005 | 7.612 | 7.638 | 7.551 | 7.551 | 11,493 | -0.04(-0.54%) |
May 03, 2005 | 7.623 | 7.648 | 7.592 | 7.592 | 17,727 | -0.01(-0.07%) |
May 02, 2005 | 7.597 | 7.597 | 7.566 | 7.597 | 3,896 | +0.00(+0.00%) |
Apr 29, 2005 | 7.571 | 7.597 | 7.571 | 7.597 | 779 | +0.03(+0.34%) |
Apr 28, 2005 | 7.530 | 7.571 | 7.479 | 7.571 | 12,273 | +0.06(+0.82%) |
Apr 27, 2005 | 7.428 | 7.510 | 7.428 | 7.510 | 18,312 | +0.09(+1.18%) |
Apr 26, 2005 | 7.376 | 7.423 | 7.376 | 7.423 | 11,104 | +0.01(+0.07%) |
Apr 25, 2005 | 7.387 | 7.417 | 7.340 | 7.417 | 39,936 | +0.08(+1.12%) |
Apr 22, 2005 | 7.366 | 7.376 | 7.335 | 7.335 | 14,805 | -0.02(-0.28%) |
Apr 21, 2005 | 7.433 | 7.433 | 7.325 | 7.356 | 21,429 | -0.04(-0.49%) |
Apr 20, 2005 | 7.469 | 7.494 | 7.392 | 7.392 | 14,805 | -0.08(-1.03%) |
Apr 19, 2005 | 7.453 | 7.494 | 7.423 | 7.469 | 14,221 | -0.01(-0.14%) |
Apr 18, 2005 | 7.484 | 7.484 | 7.453 | 7.479 | 3,701 | +0.01(+0.07%) |
Apr 15, 2005 | 7.474 | 7.525 | 7.474 | 7.474 | 3,506 | -0.02(-0.27%) |
Apr 14, 2005 | 7.643 | 7.648 | 7.464 | 7.494 | 58,638 | -0.17(-2.21%) |
Apr 13, 2005 | 7.607 | 7.725 | 7.592 | 7.664 | 39,157 | +0.02(+0.20%) |
Apr 12, 2005 | 7.628 | 7.669 | 7.556 | 7.648 | 8,766 | +0.07(+0.95%) |
Apr 11, 2005 | 7.520 | 7.587 | 7.494 | 7.577 | 10,909 | +0.08(+1.10%) |
Apr 08, 2005 | 7.474 | 7.520 | 7.474 | 7.494 | 16,364 | +0.07(+0.97%) |
Apr 07, 2005 | 7.356 | 7.428 | 7.356 | 7.423 | 23,377 | +0.08(+1.12%) |
Apr 06, 2005 | 7.299 | 7.340 | 7.299 | 7.340 | 6,623 | +0.06(+0.78%) |
Apr 05, 2005 | 7.315 | 7.371 | 7.284 | 7.284 | 34,092 | -0.06(-0.84%) |
Apr 04, 2005 | 7.330 | 7.346 | 7.330 | 7.346 | 6,818 | +0.04(+0.49%) |
Apr 01, 2005 | 7.258 | 7.310 | 7.258 | 7.310 | 15,585 | +0.06(+0.78%) |
Mar 31, 2005 | 7.197 | 7.253 | 7.197 | 7.253 | 9,156 | +0.07(+0.93%) |
Mar 30, 2005 | 7.176 | 7.186 | 7.150 | 7.186 | 9,740 | +0.04(+0.50%) |
Mar 29, 2005 | 7.161 | 7.181 | 7.150 | 7.150 | 3,311 | +0.03(+0.36%) |
Mar 28, 2005 | 7.150 | 7.202 | 7.125 | 7.125 | 30,390 | -0.08(-1.07%) |
Mar 24, 2005 | 7.233 | 7.269 | 7.202 | 7.202 | 18,507 | -0.02(-0.28%) |
Mar 23, 2005 | 7.310 | 7.366 | 7.217 | 7.222 | 66,041 | -0.14(-1.88%) |
Mar 22, 2005 | 7.366 | 7.366 | 7.330 | 7.361 | 11,299 | -0.03(-0.42%) |
Mar 21, 2005 | 7.417 | 7.417 | 7.392 | 7.392 | 2,922 | -0.03(-0.35%) |
Mar 18, 2005 | 7.402 | 7.417 | 7.402 | 7.417 | 10,325 | +0.01(+0.07%) |
Mar 17, 2005 | 7.433 | 7.438 | 7.407 | 7.412 | 9,740 | -0.01(-0.14%) |
Mar 16, 2005 | 7.417 | 7.423 | 7.392 | 7.423 | 16,559 | -0.02(-0.28%) |
Mar 15, 2005 | 7.448 | 7.453 | 7.443 | 7.443 | 4,480 | +0.00(+0.00%) |
Mar 14, 2005 | 7.453 | 7.474 | 7.417 | 7.443 | 12,857 | +0.02(+0.28%) |
Mar 11, 2005 | 7.402 | 7.453 | 7.402 | 7.423 | 11,299 | -0.06(-0.76%) |
Mar 10, 2005 | 7.469 | 7.484 | 7.448 | 7.479 | 17,922 | +0.03(+0.34%) |
Mar 09, 2005 | 7.500 | 7.505 | 7.443 | 7.453 | 47,534 | -0.07(-0.89%) |
Mar 08, 2005 | 7.561 | 7.566 | 7.520 | 7.520 | 22,013 | -0.04(-0.54%) |
Mar 07, 2005 | 7.535 | 7.561 | 7.535 | 7.561 | 9,545 | +0.02(+0.27%) |
Mar 04, 2005 | 7.535 | 7.556 | 7.510 | 7.541 | 20,455 | +0.03(+0.41%) |
Mar 03, 2005 | 7.546 | 7.546 | 7.510 | 7.510 | 14,416 | -0.03(-0.34%) |
Mar 02, 2005 | 7.525 | 7.535 | 7.520 | 7.535 | 14,805 | +0.03(+0.34%) |