Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.289 | 7.354 | 7.289 | 7.339 | 198,847 | +0.05(+0.75%) |
May 27, 2005 | 7.378 | 7.378 | 7.279 | 7.284 | 111,322 | -0.07(-0.94%) |
May 26, 2005 | 7.403 | 7.403 | 7.294 | 7.354 | 76,433 | -0.05(-0.67%) |
May 25, 2005 | 7.428 | 7.433 | 7.398 | 7.403 | 41,745 | -0.01(-0.13%) |
May 24, 2005 | 7.388 | 7.428 | 7.373 | 7.413 | 23,998 | +0.02(+0.34%) |
May 23, 2005 | 7.388 | 7.388 | 7.383 | 7.388 | 41,544 | +0.01(+0.13%) |
May 20, 2005 | 7.373 | 7.388 | 7.339 | 7.378 | 67,358 | +0.00(+0.07%) |
May 19, 2005 | 7.363 | 7.388 | 7.363 | 7.373 | 63,728 | +0.01(+0.13%) |
May 18, 2005 | 7.349 | 7.373 | 7.319 | 7.363 | 63,929 | +0.06(+0.88%) |
May 17, 2005 | 7.314 | 7.314 | 7.269 | 7.299 | 26,620 | +0.02(+0.34%) |
May 16, 2005 | 7.244 | 7.279 | 7.230 | 7.274 | 40,535 | +0.03(+0.48%) |
May 13, 2005 | 7.249 | 7.249 | 7.230 | 7.240 | 15,730 | +0.01(+0.21%) |
May 12, 2005 | 7.249 | 7.249 | 7.225 | 7.225 | 65,341 | -0.01(-0.21%) |
May 11, 2005 | 7.240 | 7.269 | 7.210 | 7.240 | 43,157 | -0.02(-0.34%) |
May 10, 2005 | 7.240 | 7.274 | 7.240 | 7.264 | 56,669 | +0.03(+0.41%) |
May 09, 2005 | 7.264 | 7.274 | 7.225 | 7.235 | 99,222 | -0.02(-0.27%) |
May 06, 2005 | 7.274 | 7.274 | 7.227 | 7.254 | 42,552 | -0.00(-0.07%) |
May 05, 2005 | 7.244 | 7.264 | 7.229 | 7.259 | 29,847 | +0.03(+0.41%) |
May 04, 2005 | 7.200 | 7.244 | 7.200 | 7.230 | 46,384 | +0.00(+0.00%) |
May 03, 2005 | 7.210 | 7.240 | 7.175 | 7.230 | 59,694 | +0.02(+0.28%) |
May 02, 2005 | 7.195 | 7.215 | 7.195 | 7.210 | 15,932 | +0.01(+0.21%) |
Apr 29, 2005 | 7.165 | 7.210 | 7.165 | 7.195 | 65,946 | +0.04(+0.55%) |
Apr 28, 2005 | 7.170 | 7.175 | 7.130 | 7.155 | 26,418 | +0.01(+0.21%) |
Apr 27, 2005 | 7.125 | 7.140 | 7.121 | 7.140 | 15,730 | +0.02(+0.35%) |
Apr 26, 2005 | 7.101 | 7.125 | 7.101 | 7.116 | 9,881 | -0.02(-0.28%) |
Apr 25, 2005 | 7.121 | 7.140 | 7.101 | 7.135 | 30,452 | +0.04(+0.56%) |
Apr 22, 2005 | 7.081 | 7.101 | 7.081 | 7.096 | 17,948 | +0.02(+0.28%) |
Apr 21, 2005 | 7.121 | 7.121 | 7.071 | 7.076 | 55,862 | -0.02(-0.28%) |
Apr 20, 2005 | 7.116 | 7.121 | 7.091 | 7.096 | 17,948 | -0.02(-0.35%) |
Apr 19, 2005 | 7.116 | 7.140 | 7.096 | 7.121 | 21,175 | +0.04(+0.56%) |
Apr 18, 2005 | 7.071 | 7.116 | 7.071 | 7.081 | 29,040 | +0.01(+0.21%) |
Apr 15, 2005 | 7.071 | 7.076 | 7.056 | 7.066 | 16,133 | -0.00(-0.07%) |
Apr 14, 2005 | 7.091 | 7.091 | 7.041 | 7.071 | 19,360 | -0.02(-0.28%) |
Apr 13, 2005 | 7.076 | 7.116 | 7.066 | 7.091 | 51,022 | -0.02(-0.28%) |
Apr 12, 2005 | 7.106 | 7.111 | 7.076 | 7.111 | 31,057 | +0.02(+0.28%) |
Apr 11, 2005 | 7.086 | 7.106 | 7.081 | 7.091 | 15,730 | +0.01(+0.14%) |
Apr 08, 2005 | 7.091 | 7.101 | 7.076 | 7.081 | 44,569 | -0.01(-0.21%) |
Apr 07, 2005 | 7.076 | 7.101 | 7.066 | 7.096 | 27,427 | +0.03(+0.42%) |
Apr 06, 2005 | 7.056 | 7.076 | 7.026 | 7.066 | 50,216 | +0.02(+0.28%) |
Apr 05, 2005 | 7.011 | 7.061 | 7.011 | 7.046 | 26,217 | +0.00(+0.07%) |
Apr 04, 2005 | 7.096 | 7.096 | 7.026 | 7.041 | 38,720 | -0.00(-0.07%) |
Apr 01, 2005 | 7.016 | 7.046 | 7.016 | 7.046 | 30,452 | +0.05(+0.71%) |
Mar 31, 2005 | 6.952 | 7.002 | 6.952 | 6.997 | 33,880 | +0.04(+0.64%) |
Mar 30, 2005 | 6.942 | 6.952 | 6.892 | 6.952 | 15,730 | +0.03(+0.43%) |
Mar 29, 2005 | 6.902 | 6.927 | 6.897 | 6.922 | 75,626 | +0.02(+0.36%) |
Mar 28, 2005 | 6.962 | 7.011 | 6.878 | 6.897 | 71,593 | -0.09(-1.28%) |
Mar 24, 2005 | 6.947 | 7.011 | 6.942 | 6.987 | 30,653 | +0.03(+0.50%) |
Mar 23, 2005 | 7.140 | 7.140 | 6.947 | 6.952 | 54,249 | -0.19(-2.64%) |
Mar 22, 2005 | 7.121 | 7.140 | 7.116 | 7.140 | 10,285 | -0.01(-0.14%) |
Mar 21, 2005 | 7.190 | 7.195 | 7.150 | 7.150 | 33,679 | -0.04(-0.62%) |
Mar 18, 2005 | 7.220 | 7.220 | 7.195 | 7.195 | 9,680 | -0.02(-0.27%) |
Mar 17, 2005 | 7.190 | 7.254 | 7.180 | 7.215 | 50,821 | +0.02(+0.28%) |
Mar 16, 2005 | 7.190 | 7.235 | 7.190 | 7.195 | 35,695 | -0.03(-0.48%) |
Mar 15, 2005 | 7.195 | 7.230 | 7.165 | 7.230 | 47,796 | +0.02(+0.28%) |
Mar 14, 2005 | 7.269 | 7.269 | 7.195 | 7.210 | 107,490 | -0.08(-1.16%) |
Mar 11, 2005 | 7.339 | 7.339 | 7.269 | 7.294 | 25,410 | -0.07(-0.94%) |
Mar 10, 2005 | 7.363 | 7.363 | 7.344 | 7.363 | 16,335 | +0.01(+0.13%) |
Mar 09, 2005 | 7.378 | 7.403 | 7.339 | 7.354 | 111,120 | -0.04(-0.54%) |
Mar 08, 2005 | 7.403 | 7.418 | 7.383 | 7.393 | 52,636 | -0.01(-0.20%) |
Mar 07, 2005 | 7.413 | 7.428 | 7.378 | 7.408 | 28,637 | +0.01(+0.13%) |
Mar 04, 2005 | 7.329 | 7.418 | 7.329 | 7.398 | 113,339 | +0.07(+0.95%) |
Mar 03, 2005 | 7.314 | 7.354 | 7.314 | 7.329 | 35,292 | +0.00(+0.00%) |
Mar 02, 2005 | 7.359 | 7.359 | 7.314 | 7.329 | 26,015 | -0.01(-0.14%) |