Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.997 | 6.997 | 6.887 | 6.887 | 785,659 | -0.11(-1.57%) |
May 27, 2005 | 7.044 | 7.051 | 6.981 | 6.997 | 558,806 | -0.06(-0.87%) |
May 26, 2005 | 6.918 | 7.062 | 6.918 | 7.058 | 820,446 | +0.19(+2.70%) |
May 25, 2005 | 6.972 | 6.986 | 6.862 | 6.873 | 596,183 | -0.12(-1.75%) |
May 24, 2005 | 7.008 | 7.040 | 6.972 | 6.995 | 648,733 | -0.01(-0.18%) |
May 23, 2005 | 6.972 | 7.045 | 6.970 | 7.008 | 1,214,941 | +0.06(+0.88%) |
May 20, 2005 | 6.943 | 6.950 | 6.811 | 6.946 | 1,042,118 | +0.00(+0.03%) |
May 19, 2005 | 6.882 | 7.172 | 6.871 | 6.945 | 2,106,811 | +0.18(+2.72%) |
May 18, 2005 | 6.656 | 6.815 | 6.613 | 6.761 | 740,881 | +0.14(+2.18%) |
May 17, 2005 | 6.644 | 6.644 | 6.548 | 6.617 | 957,742 | -0.04(-0.57%) |
May 16, 2005 | 6.620 | 6.664 | 6.574 | 6.655 | 868,555 | +0.03(+0.52%) |
May 13, 2005 | 6.689 | 6.692 | 6.557 | 6.620 | 1,247,137 | -0.07(-1.02%) |
May 12, 2005 | 6.865 | 6.885 | 6.687 | 6.689 | 981,057 | -0.17(-2.55%) |
May 11, 2005 | 6.849 | 6.891 | 6.793 | 6.864 | 1,041,748 | +0.01(+0.16%) |
May 10, 2005 | 6.954 | 6.954 | 6.811 | 6.853 | 569,168 | -0.12(-1.78%) |
May 09, 2005 | 6.928 | 6.977 | 6.889 | 6.977 | 1,141,297 | +0.07(+0.96%) |
May 06, 2005 | 6.954 | 6.986 | 6.883 | 6.910 | 862,264 | -0.00(-0.03%) |
May 05, 2005 | 6.791 | 6.950 | 6.766 | 6.912 | 1,720,457 | +0.10(+1.51%) |
May 04, 2005 | 6.894 | 6.923 | 6.810 | 6.810 | 1,628,310 | -0.09(-1.31%) |
May 03, 2005 | 6.894 | 6.936 | 6.840 | 6.900 | 1,062,842 | +0.02(+0.24%) |
May 02, 2005 | 6.810 | 6.887 | 6.788 | 6.883 | 882,248 | +0.06(+0.90%) |
Apr 29, 2005 | 6.793 | 6.828 | 6.683 | 6.822 | 1,405,898 | +0.03(+0.42%) |
Apr 28, 2005 | 6.770 | 6.804 | 6.674 | 6.793 | 2,452,457 | +0.02(+0.35%) |
Apr 27, 2005 | 6.900 | 6.900 | 6.766 | 6.770 | 1,975,436 | -0.15(-2.14%) |
Apr 26, 2005 | 7.008 | 7.049 | 6.918 | 6.918 | 823,036 | -0.10(-1.46%) |
Apr 25, 2005 | 6.936 | 7.026 | 6.936 | 7.020 | 1,186,816 | +0.09(+1.33%) |
Apr 22, 2005 | 6.972 | 7.029 | 6.876 | 6.928 | 1,850,722 | -0.05(-0.75%) |
Apr 21, 2005 | 6.864 | 6.990 | 6.782 | 6.981 | 1,728,599 | +0.14(+2.11%) |
Apr 20, 2005 | 7.098 | 7.137 | 6.665 | 6.837 | 3,514,189 | -0.17(-2.44%) |
Apr 19, 2005 | 6.864 | 7.011 | 6.864 | 7.008 | 1,006,961 | +0.15(+2.18%) |
Apr 18, 2005 | 6.847 | 6.887 | 6.768 | 6.858 | 1,485,833 | +0.00(+0.05%) |
Apr 15, 2005 | 7.035 | 7.074 | 6.696 | 6.855 | 4,082,618 | -0.26(-3.65%) |
Apr 14, 2005 | 7.224 | 7.224 | 7.029 | 7.114 | 1,578,720 | -0.11(-1.57%) |
Apr 13, 2005 | 7.251 | 7.296 | 7.195 | 7.227 | 857,083 | -0.05(-0.69%) |
Apr 12, 2005 | 7.231 | 7.309 | 7.134 | 7.278 | 808,974 | +0.05(+0.62%) |
Apr 11, 2005 | 7.227 | 7.254 | 7.206 | 7.233 | 1,479,542 | +0.02(+0.32%) |
Apr 08, 2005 | 7.215 | 7.233 | 7.186 | 7.209 | 1,062,842 | -0.01(-0.07%) |
Apr 07, 2005 | 7.197 | 7.220 | 7.163 | 7.215 | 911,113 | +0.03(+0.38%) |
Apr 06, 2005 | 7.206 | 7.251 | 7.179 | 7.188 | 744,581 | -0.01(-0.10%) |
Apr 05, 2005 | 7.215 | 7.215 | 7.175 | 7.195 | 907,412 | -0.01(-0.12%) |
Apr 04, 2005 | 7.218 | 7.233 | 7.091 | 7.204 | 816,375 | +0.00(+0.05%) |
Apr 01, 2005 | 7.242 | 7.251 | 7.150 | 7.200 | 825,997 | -0.05(-0.70%) |
Mar 31, 2005 | 7.224 | 7.251 | 7.184 | 7.251 | 1,773,007 | +0.03(+0.37%) |
Mar 30, 2005 | 7.226 | 7.290 | 7.206 | 7.224 | 1,025,095 | -0.00(-0.03%) |
Mar 29, 2005 | 7.287 | 7.332 | 7.206 | 7.226 | 1,008,072 | -0.06(-0.84%) |
Mar 28, 2005 | 7.278 | 7.377 | 7.260 | 7.287 | 1,109,101 | +0.01(+0.15%) |
Mar 24, 2005 | 7.233 | 7.318 | 7.190 | 7.276 | 430,762 | +0.06(+0.85%) |
Mar 23, 2005 | 7.173 | 7.244 | 7.115 | 7.215 | 934,058 | -0.00(-0.05%) |
Mar 22, 2005 | 7.285 | 7.332 | 7.190 | 7.218 | 729,779 | -0.10(-1.31%) |
Mar 21, 2005 | 7.393 | 7.393 | 7.276 | 7.314 | 919,995 | -0.10(-1.31%) |
Mar 18, 2005 | 7.521 | 7.530 | 7.359 | 7.411 | 1,329,663 | +0.09(+1.18%) |
Mar 17, 2005 | 7.278 | 7.364 | 7.242 | 7.325 | 639,481 | +0.07(+0.94%) |
Mar 16, 2005 | 7.332 | 7.350 | 7.170 | 7.256 | 757,904 | -0.12(-1.59%) |
Mar 15, 2005 | 7.413 | 7.427 | 7.328 | 7.373 | 586,191 | -0.01(-0.07%) |
Mar 14, 2005 | 7.323 | 7.467 | 7.318 | 7.379 | 1,348,537 | +0.10(+1.34%) |
Mar 11, 2005 | 7.245 | 7.372 | 7.242 | 7.282 | 525,130 | +0.02(+0.25%) |
Mar 10, 2005 | 7.233 | 7.323 | 7.166 | 7.263 | 567,688 | +0.01(+0.07%) |
Mar 09, 2005 | 7.296 | 7.332 | 7.240 | 7.258 | 947,010 | -0.12(-1.56%) |
Mar 08, 2005 | 7.343 | 7.418 | 7.334 | 7.373 | 1,547,635 | +0.07(+0.96%) |
Mar 07, 2005 | 7.242 | 7.303 | 7.227 | 7.303 | 998,450 | +0.10(+1.38%) |
Mar 04, 2005 | 7.125 | 7.209 | 7.076 | 7.204 | 1,245,287 | +0.09(+1.32%) |
Mar 03, 2005 | 6.990 | 7.134 | 6.988 | 7.110 | 1,569,469 | +0.12(+1.70%) |
Mar 02, 2005 | 6.918 | 7.038 | 6.907 | 6.991 | 784,919 | +0.07(+0.99%) |