Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.251 | 7.294 | 7.189 | 7.189 | 2,128,405 | -0.06(-0.85%) |
May 27, 2005 | 7.258 | 7.291 | 7.235 | 7.251 | 1,915,564 | +0.01(+0.18%) |
May 26, 2005 | 7.222 | 7.310 | 7.202 | 7.238 | 1,720,432 | +0.02(+0.30%) |
May 25, 2005 | 7.236 | 7.287 | 7.203 | 7.216 | 1,769,388 | -0.06(-0.77%) |
May 24, 2005 | 7.255 | 7.294 | 7.206 | 7.272 | 2,667,971 | -0.01(-0.20%) |
May 23, 2005 | 7.228 | 7.346 | 7.202 | 7.287 | 3,112,055 | +0.05(+0.68%) |
May 20, 2005 | 7.320 | 7.326 | 7.179 | 7.238 | 3,855,781 | -0.09(-1.28%) |
May 19, 2005 | 7.203 | 7.333 | 7.203 | 7.331 | 5,127,269 | +0.10(+1.39%) |
May 18, 2005 | 7.102 | 7.230 | 7.101 | 7.230 | 4,726,587 | +0.15(+2.07%) |
May 17, 2005 | 7.108 | 7.135 | 7.046 | 7.084 | 5,797,040 | -0.06(-0.83%) |
May 16, 2005 | 7.078 | 7.146 | 7.050 | 7.143 | 4,825,890 | +0.03(+0.45%) |
May 13, 2005 | 7.193 | 7.206 | 7.079 | 7.111 | 3,071,084 | -0.08(-1.08%) |
May 12, 2005 | 7.245 | 7.292 | 7.167 | 7.189 | 3,474,196 | -0.05(-0.64%) |
May 11, 2005 | 7.216 | 7.278 | 7.186 | 7.235 | 2,537,420 | +0.03(+0.40%) |
May 10, 2005 | 7.189 | 7.245 | 7.160 | 7.206 | 2,781,509 | -0.04(-0.62%) |
May 09, 2005 | 7.207 | 7.278 | 7.192 | 7.251 | 5,983,145 | +0.01(+0.16%) |
May 06, 2005 | 7.272 | 7.311 | 7.118 | 7.239 | 5,871,343 | -0.19(-2.58%) |
May 05, 2005 | 7.272 | 7.531 | 7.272 | 7.431 | 5,989,742 | +0.13(+1.78%) |
May 04, 2005 | 7.186 | 7.308 | 7.122 | 7.301 | 4,112,718 | +0.13(+1.85%) |
May 03, 2005 | 7.167 | 7.254 | 7.127 | 7.169 | 3,766,201 | -0.01(-0.10%) |
May 02, 2005 | 7.176 | 7.206 | 7.084 | 7.176 | 3,165,872 | +0.00(+0.04%) |
Apr 29, 2005 | 7.138 | 7.180 | 7.079 | 7.173 | 2,976,295 | +0.04(+0.59%) |
Apr 28, 2005 | 7.220 | 7.258 | 7.127 | 7.131 | 2,803,384 | -0.13(-1.73%) |
Apr 27, 2005 | 7.202 | 7.288 | 7.137 | 7.256 | 3,373,505 | +0.01(+0.16%) |
Apr 26, 2005 | 7.318 | 7.331 | 7.220 | 7.245 | 1,991,604 | -0.07(-1.00%) |
Apr 25, 2005 | 7.256 | 7.353 | 7.243 | 7.318 | 1,793,346 | +0.06(+0.87%) |
Apr 22, 2005 | 7.290 | 7.334 | 7.186 | 7.255 | 3,098,861 | -0.06(-0.89%) |
Apr 21, 2005 | 7.186 | 7.333 | 7.164 | 7.320 | 4,915,818 | +0.24(+3.46%) |
Apr 20, 2005 | 7.215 | 7.230 | 7.075 | 7.075 | 3,921,057 | -0.16(-2.23%) |
Apr 19, 2005 | 7.146 | 7.261 | 7.137 | 7.236 | 4,270,699 | +0.09(+1.29%) |
Apr 18, 2005 | 7.058 | 7.166 | 7.030 | 7.144 | 4,455,068 | +0.04(+0.51%) |
Apr 15, 2005 | 7.160 | 7.223 | 7.098 | 7.108 | 5,552,950 | -0.10(-1.42%) |
Apr 14, 2005 | 7.313 | 7.315 | 7.201 | 7.210 | 3,784,950 | -0.11(-1.55%) |
Apr 13, 2005 | 7.376 | 7.376 | 7.292 | 7.324 | 3,197,121 | -0.05(-0.68%) |
Apr 12, 2005 | 7.254 | 7.380 | 7.245 | 7.374 | 2,880,117 | +0.10(+1.31%) |
Apr 11, 2005 | 7.285 | 7.300 | 7.229 | 7.279 | 1,626,685 | -0.01(-0.08%) |
Apr 08, 2005 | 7.434 | 7.455 | 7.268 | 7.285 | 2,972,476 | -0.15(-2.00%) |
Apr 07, 2005 | 7.338 | 7.434 | 7.308 | 7.434 | 2,794,009 | +0.10(+1.30%) |
Apr 06, 2005 | 7.282 | 7.338 | 7.245 | 7.338 | 3,112,749 | +0.06(+0.85%) |
Apr 05, 2005 | 7.298 | 7.330 | 7.252 | 7.277 | 1,762,444 | -0.02(-0.30%) |
Apr 04, 2005 | 7.218 | 7.315 | 7.099 | 7.298 | 3,754,396 | +0.05(+0.64%) |
Apr 01, 2005 | 7.301 | 7.402 | 7.199 | 7.252 | 4,590,481 | -0.03(-0.43%) |
Mar 31, 2005 | 7.235 | 7.328 | 7.179 | 7.284 | 3,618,636 | +0.03(+0.38%) |
Mar 30, 2005 | 7.147 | 7.271 | 7.108 | 7.256 | 3,573,498 | +0.11(+1.53%) |
Mar 29, 2005 | 7.176 | 7.193 | 6.999 | 7.147 | 4,758,878 | -0.04(-0.56%) |
Mar 28, 2005 | 7.186 | 7.236 | 7.102 | 7.187 | 1,915,217 | +0.00(+0.04%) |
Mar 24, 2005 | 7.200 | 7.266 | 7.177 | 7.184 | 1,979,798 | -0.00(-0.04%) |
Mar 23, 2005 | 7.177 | 7.277 | 7.122 | 7.187 | 3,797,450 | +0.01(+0.16%) |
Mar 22, 2005 | 7.179 | 7.288 | 7.150 | 7.176 | 6,015,783 | -0.03(-0.38%) |
Mar 21, 2005 | 7.200 | 7.232 | 7.088 | 7.203 | 3,934,945 | -0.02(-0.24%) |
Mar 18, 2005 | 7.284 | 7.347 | 7.177 | 7.220 | 4,315,142 | -0.06(-0.85%) |
Mar 17, 2005 | 7.246 | 7.376 | 7.202 | 7.282 | 3,589,817 | +0.05(+0.74%) |
Mar 16, 2005 | 7.323 | 7.323 | 7.200 | 7.229 | 4,885,263 | -0.13(-1.74%) |
Mar 15, 2005 | 7.462 | 7.488 | 7.341 | 7.357 | 6,842,493 | -0.13(-1.71%) |
Mar 14, 2005 | 7.506 | 7.542 | 7.477 | 7.485 | 4,387,709 | -0.02(-0.31%) |
Mar 11, 2005 | 7.556 | 7.582 | 7.485 | 7.508 | 2,682,901 | -0.05(-0.63%) |
Mar 10, 2005 | 7.503 | 7.615 | 7.503 | 7.556 | 4,089,107 | +0.04(+0.48%) |
Mar 09, 2005 | 7.567 | 7.575 | 7.503 | 7.520 | 6,377,577 | -0.09(-1.21%) |
Mar 08, 2005 | 7.599 | 7.622 | 7.583 | 7.612 | 3,130,110 | +0.01(+0.19%) |
Mar 07, 2005 | 7.562 | 7.622 | 7.550 | 7.598 | 3,448,850 | +0.04(+0.50%) |
Mar 04, 2005 | 7.560 | 7.582 | 7.543 | 7.560 | 3,654,746 | +0.03(+0.36%) |
Mar 03, 2005 | 7.582 | 7.588 | 7.464 | 7.533 | 4,368,265 | -0.04(-0.51%) |
Mar 02, 2005 | 7.602 | 7.655 | 7.521 | 7.572 | 5,561,631 | -0.03(-0.40%) |