Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.377 | 7.399 | 7.354 | 7.384 | 122,648 | +0.04(+0.51%) |
May 27, 2005 | 7.331 | 7.377 | 7.331 | 7.347 | 84,676 | +0.01(+0.10%) |
May 26, 2005 | 7.362 | 7.362 | 7.294 | 7.339 | 98,965 | +0.02(+0.31%) |
May 25, 2005 | 7.324 | 7.369 | 7.271 | 7.316 | 196,476 | -0.02(-0.21%) |
May 24, 2005 | 7.301 | 7.347 | 7.301 | 7.331 | 117,356 | +0.03(+0.41%) |
May 23, 2005 | 7.301 | 7.331 | 7.263 | 7.301 | 129,660 | +0.00(+0.00%) |
May 20, 2005 | 7.309 | 7.316 | 7.279 | 7.301 | 83,882 | +0.02(+0.21%) |
May 19, 2005 | 7.331 | 7.331 | 7.286 | 7.286 | 132,836 | -0.05(-0.62%) |
May 18, 2005 | 7.324 | 7.331 | 7.301 | 7.331 | 62,978 | +0.05(+0.62%) |
May 17, 2005 | 7.256 | 7.286 | 7.256 | 7.286 | 119,208 | +0.02(+0.31%) |
May 16, 2005 | 7.233 | 7.263 | 7.212 | 7.263 | 66,947 | +0.04(+0.52%) |
May 13, 2005 | 7.203 | 7.226 | 7.180 | 7.226 | 70,122 | +0.02(+0.21%) |
May 12, 2005 | 7.180 | 7.218 | 7.165 | 7.210 | 64,565 | +0.01(+0.10%) |
May 11, 2005 | 7.226 | 7.226 | 7.164 | 7.203 | 63,904 | -0.05(-0.63%) |
May 10, 2005 | 7.173 | 7.316 | 7.173 | 7.248 | 106,771 | +0.08(+1.05%) |
May 09, 2005 | 7.180 | 7.188 | 7.158 | 7.173 | 48,953 | -0.01(-0.11%) |
May 06, 2005 | 7.180 | 7.218 | 7.150 | 7.180 | 92,482 | -0.06(-0.84%) |
May 05, 2005 | 7.226 | 7.241 | 7.203 | 7.241 | 81,104 | +0.04(+0.52%) |
May 04, 2005 | 7.180 | 7.218 | 7.158 | 7.203 | 62,978 | +0.04(+0.53%) |
May 03, 2005 | 7.165 | 7.203 | 7.150 | 7.165 | 78,193 | -0.02(-0.32%) |
May 02, 2005 | 7.150 | 7.188 | 7.150 | 7.188 | 74,621 | +0.01(+0.11%) |
Apr 29, 2005 | 7.120 | 7.180 | 7.120 | 7.180 | 106,507 | +0.02(+0.21%) |
Apr 28, 2005 | 7.112 | 7.165 | 7.112 | 7.165 | 64,565 | +0.06(+0.85%) |
Apr 27, 2005 | 7.074 | 7.112 | 7.052 | 7.105 | 75,415 | +0.05(+0.75%) |
Apr 26, 2005 | 7.067 | 7.097 | 7.052 | 7.052 | 88,248 | -0.04(-0.53%) |
Apr 25, 2005 | 7.059 | 7.105 | 7.044 | 7.090 | 65,756 | +0.05(+0.64%) |
Apr 22, 2005 | 7.097 | 7.097 | 7.037 | 7.044 | 114,181 | -0.01(-0.09%) |
Apr 21, 2005 | 7.105 | 7.105 | 7.044 | 7.051 | 100,024 | -0.05(-0.76%) |
Apr 20, 2005 | 7.067 | 7.105 | 7.067 | 7.105 | 50,673 | -0.02(-0.21%) |
Apr 19, 2005 | 7.067 | 7.127 | 7.067 | 7.120 | 70,387 | +0.02(+0.32%) |
Apr 18, 2005 | 7.067 | 7.105 | 7.044 | 7.097 | 77,664 | +0.02(+0.21%) |
Apr 15, 2005 | 7.029 | 7.090 | 7.029 | 7.082 | 81,368 | +0.03(+0.43%) |
Apr 14, 2005 | 7.029 | 7.074 | 6.999 | 7.052 | 61,522 | +0.01(+0.11%) |
Apr 13, 2005 | 6.999 | 7.067 | 6.999 | 7.044 | 62,052 | -0.04(-0.53%) |
Apr 12, 2005 | 7.029 | 7.082 | 6.984 | 7.082 | 101,082 | +0.05(+0.75%) |
Apr 11, 2005 | 6.991 | 7.029 | 6.969 | 7.029 | 83,353 | +0.05(+0.76%) |
Apr 08, 2005 | 6.999 | 7.022 | 6.961 | 6.976 | 53,187 | -0.02(-0.32%) |
Apr 07, 2005 | 6.976 | 7.029 | 6.976 | 6.999 | 114,577 | +0.00(+0.00%) |
Apr 06, 2005 | 6.946 | 7.029 | 6.931 | 6.999 | 62,448 | +0.05(+0.65%) |
Apr 05, 2005 | 6.954 | 6.969 | 6.938 | 6.954 | 77,135 | -0.01(-0.11%) |
Apr 04, 2005 | 6.938 | 6.969 | 6.901 | 6.961 | 70,651 | +0.02(+0.22%) |
Apr 01, 2005 | 6.901 | 6.946 | 6.901 | 6.946 | 79,384 | +0.05(+0.77%) |
Mar 31, 2005 | 6.855 | 6.893 | 6.840 | 6.893 | 175,439 | +0.05(+0.77%) |
Mar 30, 2005 | 6.780 | 6.840 | 6.772 | 6.840 | 90,233 | +0.05(+0.67%) |
Mar 29, 2005 | 6.817 | 6.817 | 6.765 | 6.795 | 119,341 | -0.02(-0.33%) |
Mar 28, 2005 | 6.863 | 6.863 | 6.772 | 6.817 | 127,147 | +0.02(+0.22%) |
Mar 24, 2005 | 6.765 | 6.802 | 6.719 | 6.802 | 125,824 | +0.10(+1.47%) |
Mar 23, 2005 | 6.901 | 6.901 | 6.613 | 6.704 | 203,885 | -0.20(-2.85%) |
Mar 22, 2005 | 6.984 | 7.052 | 6.901 | 6.901 | 97,907 | -0.11(-1.51%) |
Mar 21, 2005 | 7.037 | 7.097 | 6.991 | 7.006 | 72,239 | -0.09(-1.28%) |
Mar 18, 2005 | 7.105 | 7.105 | 7.052 | 7.097 | 117,753 | -0.01(-0.11%) |
Mar 17, 2005 | 7.097 | 7.135 | 7.074 | 7.105 | 98,833 | +0.02(+0.21%) |
Mar 16, 2005 | 7.112 | 7.127 | 7.090 | 7.090 | 76,341 | -0.04(-0.53%) |
Mar 15, 2005 | 7.180 | 7.180 | 7.112 | 7.127 | 59,405 | -0.03(-0.42%) |
Mar 14, 2005 | 7.218 | 7.218 | 7.090 | 7.158 | 162,605 | -0.08(-1.15%) |
Mar 11, 2005 | 7.218 | 7.263 | 7.210 | 7.241 | 79,516 | -0.05(-0.73%) |
Mar 10, 2005 | 7.309 | 7.331 | 7.263 | 7.294 | 62,978 | -0.03(-0.41%) |
Mar 09, 2005 | 7.331 | 7.362 | 7.294 | 7.324 | 180,599 | -0.04(-0.51%) |
Mar 08, 2005 | 7.407 | 7.407 | 7.339 | 7.362 | 166,177 | -0.02(-0.20%) |
Mar 07, 2005 | 7.309 | 7.399 | 7.309 | 7.377 | 215,131 | +0.02(+0.21%) |
Mar 04, 2005 | 7.362 | 7.377 | 7.309 | 7.362 | 158,636 | +0.01(+0.10%) |
Mar 03, 2005 | 7.233 | 7.362 | 7.233 | 7.354 | 201,371 | +0.10(+1.35%) |
Mar 02, 2005 | 7.218 | 7.263 | 7.203 | 7.256 | 158,503 | +0.01(+0.10%) |