Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.257 | 7.299 | 7.243 | 7.295 | 51,225 | +0.04(+0.52%) |
May 27, 2005 | 7.234 | 7.257 | 7.234 | 7.257 | 10,885 | +0.02(+0.26%) |
May 26, 2005 | 7.239 | 7.243 | 7.213 | 7.239 | 3,415 | -0.01(-0.13%) |
May 25, 2005 | 7.239 | 7.257 | 7.220 | 7.248 | 37,992 | -0.00(-0.06%) |
May 24, 2005 | 7.234 | 7.253 | 7.234 | 7.253 | 15,794 | +0.03(+0.39%) |
May 23, 2005 | 7.215 | 7.224 | 7.192 | 7.224 | 43,328 | +0.00(+0.00%) |
May 20, 2005 | 7.206 | 7.224 | 7.206 | 7.224 | 8,751 | -0.00(-0.06%) |
May 19, 2005 | 7.196 | 7.229 | 7.192 | 7.229 | 43,755 | +0.01(+0.19%) |
May 18, 2005 | 7.192 | 7.215 | 7.182 | 7.215 | 24,332 | +0.02(+0.33%) |
May 17, 2005 | 7.192 | 7.192 | 7.173 | 7.192 | 11,952 | -0.02(-0.26%) |
May 16, 2005 | 7.182 | 7.210 | 7.182 | 7.210 | 3,415 | +0.03(+0.46%) |
May 13, 2005 | 7.168 | 7.210 | 7.168 | 7.178 | 16,648 | -0.00(-0.07%) |
May 12, 2005 | 7.187 | 7.220 | 7.182 | 7.182 | 13,233 | -0.01(-0.13%) |
May 11, 2005 | 7.178 | 7.206 | 7.159 | 7.192 | 13,019 | -0.04(-0.52%) |
May 10, 2005 | 7.182 | 7.248 | 7.178 | 7.229 | 46,956 | +0.02(+0.33%) |
May 09, 2005 | 7.187 | 7.210 | 7.170 | 7.206 | 6,403 | +0.04(+0.52%) |
May 06, 2005 | 7.131 | 7.187 | 7.131 | 7.168 | 27,106 | -0.04(-0.58%) |
May 05, 2005 | 7.150 | 7.210 | 7.150 | 7.210 | 14,727 | +0.05(+0.65%) |
May 04, 2005 | 7.210 | 7.220 | 7.103 | 7.164 | 46,530 | -0.02(-0.26%) |
May 03, 2005 | 7.192 | 7.215 | 7.182 | 7.182 | 51,225 | -0.03(-0.45%) |
May 02, 2005 | 7.206 | 7.215 | 7.182 | 7.215 | 23,691 | -0.01(-0.19%) |
Apr 29, 2005 | 7.224 | 7.229 | 7.182 | 7.229 | 28,814 | +0.02(+0.26%) |
Apr 28, 2005 | 7.239 | 7.239 | 7.192 | 7.210 | 11,098 | -0.01(-0.13%) |
Apr 27, 2005 | 7.135 | 7.285 | 7.135 | 7.220 | 15,154 | +0.11(+1.52%) |
Apr 26, 2005 | 7.032 | 7.112 | 7.032 | 7.112 | 11,739 | +0.08(+1.13%) |
Apr 25, 2005 | 7.028 | 7.046 | 7.004 | 7.032 | 18,782 | +0.03(+0.40%) |
Apr 22, 2005 | 7.004 | 7.023 | 7.000 | 7.004 | 29,241 | -0.02(-0.27%) |
Apr 21, 2005 | 7.018 | 7.023 | 7.018 | 7.023 | 7,470 | +0.00(+0.00%) |
Apr 20, 2005 | 6.981 | 7.028 | 6.981 | 7.023 | 43,755 | +0.03(+0.40%) |
Apr 19, 2005 | 6.981 | 7.018 | 6.957 | 6.995 | 23,905 | +0.01(+0.13%) |
Apr 18, 2005 | 6.925 | 6.986 | 6.925 | 6.986 | 23,051 | +0.04(+0.54%) |
Apr 15, 2005 | 6.939 | 6.948 | 6.925 | 6.948 | 17,075 | +0.02(+0.34%) |
Apr 14, 2005 | 6.911 | 6.948 | 6.911 | 6.925 | 22,197 | -0.01(-0.14%) |
Apr 13, 2005 | 6.934 | 6.976 | 6.901 | 6.934 | 47,170 | -0.03(-0.47%) |
Apr 12, 2005 | 7.004 | 7.023 | 6.957 | 6.967 | 13,660 | -0.06(-0.87%) |
Apr 11, 2005 | 7.037 | 7.042 | 7.028 | 7.028 | 8,964 | +0.02(+0.27%) |
Apr 08, 2005 | 6.981 | 7.042 | 6.976 | 7.009 | 16,434 | +0.02(+0.27%) |
Apr 07, 2005 | 6.943 | 7.028 | 6.943 | 6.990 | 22,411 | +0.03(+0.47%) |
Apr 06, 2005 | 6.925 | 6.957 | 6.906 | 6.957 | 21,130 | +0.04(+0.54%) |
Apr 05, 2005 | 6.887 | 6.925 | 6.868 | 6.920 | 18,996 | +0.03(+0.41%) |
Apr 04, 2005 | 6.887 | 6.897 | 6.854 | 6.892 | 22,197 | +0.01(+0.20%) |
Apr 01, 2005 | 6.868 | 6.920 | 6.868 | 6.878 | 37,352 | +0.02(+0.34%) |
Mar 31, 2005 | 6.836 | 6.887 | 6.836 | 6.854 | 72,143 | +0.03(+0.41%) |
Mar 30, 2005 | 6.836 | 6.840 | 6.798 | 6.826 | 18,996 | +0.03(+0.48%) |
Mar 29, 2005 | 6.864 | 6.864 | 6.793 | 6.793 | 49,945 | -0.05(-0.75%) |
Mar 28, 2005 | 6.864 | 6.906 | 6.812 | 6.845 | 56,988 | -0.07(-0.95%) |
Mar 24, 2005 | 6.864 | 6.939 | 6.850 | 6.911 | 48,024 | -0.08(-1.14%) |
Mar 23, 2005 | 7.056 | 7.056 | 6.957 | 6.990 | 17,715 | -0.09(-1.32%) |
Mar 22, 2005 | 7.098 | 7.112 | 7.075 | 7.084 | 16,221 | -0.01(-0.20%) |
Mar 21, 2005 | 7.093 | 7.098 | 7.089 | 7.098 | 15,794 | +0.00(+0.00%) |
Mar 18, 2005 | 7.093 | 7.107 | 7.075 | 7.098 | 14,300 | +0.00(+0.00%) |
Mar 17, 2005 | 7.061 | 7.107 | 7.061 | 7.098 | 33,296 | +0.06(+0.80%) |
Mar 16, 2005 | 7.145 | 7.145 | 7.042 | 7.042 | 46,743 | -0.13(-1.76%) |
Mar 15, 2005 | 7.332 | 7.356 | 7.145 | 7.168 | 74,063 | -0.20(-2.67%) |
Mar 14, 2005 | 7.328 | 7.365 | 7.309 | 7.365 | 14,727 | +0.03(+0.38%) |
Mar 11, 2005 | 7.374 | 7.374 | 7.328 | 7.337 | 19,849 | -0.12(-1.63%) |
Mar 10, 2005 | 7.459 | 7.459 | 7.459 | 7.459 | 1,067 | +0.00(+0.06%) |
Mar 09, 2005 | 7.496 | 7.496 | 7.454 | 7.454 | 28,601 | -0.07(-0.87%) |
Mar 08, 2005 | 7.492 | 7.524 | 7.463 | 7.520 | 18,142 | +0.05(+0.63%) |
Mar 07, 2005 | 7.403 | 7.487 | 7.403 | 7.473 | 19,636 | +0.03(+0.38%) |
Mar 04, 2005 | 7.403 | 7.449 | 7.374 | 7.445 | 19,849 | +0.05(+0.63%) |
Mar 03, 2005 | 7.328 | 7.403 | 7.328 | 7.398 | 10,245 | +0.07(+0.96%) |
Mar 02, 2005 | 7.309 | 7.328 | 7.309 | 7.328 | 10,672 | -0.02(-0.26%) |