Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.876 | 7.965 | 7.849 | 7.897 | 135,440 | +0.02(+0.26%) |
May 27, 2005 | 7.846 | 7.897 | 7.835 | 7.876 | 62,578 | -0.00(-0.04%) |
May 26, 2005 | 7.829 | 7.897 | 7.808 | 7.880 | 101,359 | +0.05(+0.70%) |
May 25, 2005 | 7.795 | 7.835 | 7.781 | 7.825 | 213,590 | +0.01(+0.17%) |
May 24, 2005 | 7.795 | 7.829 | 7.760 | 7.812 | 136,615 | -0.01(-0.17%) |
May 23, 2005 | 7.812 | 7.863 | 7.777 | 7.825 | 150,717 | +0.05(+0.66%) |
May 20, 2005 | 7.777 | 7.812 | 7.743 | 7.774 | 65,222 | -0.00(-0.04%) |
May 19, 2005 | 7.760 | 7.818 | 7.743 | 7.777 | 154,243 | +0.03(+0.44%) |
May 18, 2005 | 7.709 | 7.798 | 7.709 | 7.743 | 258,541 | +0.06(+0.80%) |
May 17, 2005 | 7.635 | 7.713 | 7.577 | 7.682 | 112,524 | -0.04(-0.48%) |
May 16, 2005 | 7.539 | 7.730 | 7.522 | 7.720 | 160,706 | +0.16(+2.12%) |
May 13, 2005 | 7.658 | 7.669 | 7.488 | 7.560 | 151,305 | -0.10(-1.24%) |
May 12, 2005 | 7.730 | 7.740 | 7.614 | 7.655 | 99,597 | -0.07(-0.97%) |
May 11, 2005 | 7.641 | 7.740 | 7.502 | 7.730 | 71,392 | +0.13(+1.70%) |
May 10, 2005 | 7.709 | 7.740 | 7.590 | 7.600 | 91,664 | -0.14(-1.85%) |
May 09, 2005 | 7.760 | 7.760 | 7.658 | 7.743 | 100,478 | +0.00(+0.04%) |
May 06, 2005 | 7.713 | 7.777 | 7.706 | 7.740 | 160,413 | +0.04(+0.49%) |
May 05, 2005 | 7.713 | 7.795 | 7.641 | 7.703 | 237,975 | -0.05(-0.61%) |
May 04, 2005 | 7.539 | 7.795 | 7.539 | 7.750 | 278,225 | +0.19(+2.57%) |
May 03, 2005 | 7.720 | 7.788 | 7.539 | 7.556 | 193,612 | -0.18(-2.37%) |
May 02, 2005 | 7.556 | 7.740 | 7.556 | 7.740 | 174,809 | +0.20(+2.66%) |
Apr 29, 2005 | 7.522 | 7.539 | 7.335 | 7.539 | 164,526 | +0.02(+0.23%) |
Apr 28, 2005 | 7.529 | 7.692 | 7.509 | 7.522 | 315,831 | -0.00(-0.05%) |
Apr 27, 2005 | 7.270 | 7.590 | 7.182 | 7.526 | 328,171 | +0.23(+3.13%) |
Apr 26, 2005 | 7.097 | 7.393 | 7.076 | 7.298 | 329,052 | +0.29(+4.08%) |
Apr 25, 2005 | 7.063 | 7.124 | 6.848 | 7.012 | 112,818 | -0.04(-0.58%) |
Apr 22, 2005 | 6.954 | 7.063 | 6.903 | 7.052 | 226,517 | +0.10(+1.42%) |
Apr 21, 2005 | 6.841 | 7.012 | 6.780 | 6.954 | 146,017 | +0.17(+2.56%) |
Apr 20, 2005 | 6.688 | 6.814 | 6.675 | 6.780 | 299,379 | +0.13(+1.89%) |
Apr 19, 2005 | 6.596 | 6.654 | 6.491 | 6.654 | 297,028 | +0.07(+1.14%) |
Apr 18, 2005 | 6.617 | 6.671 | 6.532 | 6.579 | 132,502 | -0.04(-0.57%) |
Apr 15, 2005 | 6.651 | 6.695 | 6.525 | 6.617 | 322,882 | -0.03(-0.51%) |
Apr 14, 2005 | 6.848 | 6.848 | 6.647 | 6.651 | 357,551 | -0.18(-2.64%) |
Apr 13, 2005 | 6.910 | 6.913 | 6.784 | 6.831 | 401,620 | -0.12(-1.76%) |
Apr 12, 2005 | 6.841 | 6.978 | 6.790 | 6.954 | 104,885 | +0.10(+1.49%) |
Apr 11, 2005 | 6.995 | 7.056 | 6.835 | 6.852 | 82,263 | -0.13(-1.90%) |
Apr 08, 2005 | 6.984 | 7.052 | 6.967 | 6.984 | 131,914 | +0.01(+0.10%) |
Apr 07, 2005 | 7.046 | 7.063 | 6.978 | 6.978 | 153,362 | -0.03(-0.44%) |
Apr 06, 2005 | 7.012 | 7.059 | 6.995 | 7.008 | 164,526 | +0.03(+0.39%) |
Apr 05, 2005 | 6.971 | 7.049 | 6.944 | 6.981 | 144,841 | +0.03(+0.39%) |
Apr 04, 2005 | 6.824 | 6.957 | 6.811 | 6.954 | 94,896 | +0.12(+1.69%) |
Apr 01, 2005 | 6.944 | 6.991 | 6.831 | 6.838 | 135,146 | -0.06(-0.84%) |
Mar 31, 2005 | 6.961 | 6.961 | 6.858 | 6.896 | 147,192 | -0.08(-1.17%) |
Mar 30, 2005 | 6.831 | 6.978 | 6.831 | 6.978 | 127,801 | +0.17(+2.45%) |
Mar 29, 2005 | 6.886 | 6.961 | 6.794 | 6.811 | 185,385 | -0.07(-1.04%) |
Mar 28, 2005 | 6.930 | 6.944 | 6.855 | 6.882 | 125,157 | +0.00(+0.00%) |
Mar 24, 2005 | 6.841 | 6.967 | 6.807 | 6.882 | 140,728 | +0.08(+1.20%) |
Mar 23, 2005 | 6.824 | 6.886 | 6.790 | 6.801 | 224,754 | -0.04(-0.65%) |
Mar 22, 2005 | 6.841 | 6.984 | 6.807 | 6.845 | 271,174 | +0.02(+0.30%) |
Mar 21, 2005 | 6.899 | 6.910 | 6.814 | 6.824 | 105,473 | -0.08(-1.13%) |
Mar 18, 2005 | 6.848 | 6.950 | 6.824 | 6.903 | 292,915 | +0.06(+0.85%) |
Mar 17, 2005 | 6.858 | 6.903 | 6.828 | 6.845 | 202,132 | +0.01(+0.10%) |
Mar 16, 2005 | 6.824 | 7.005 | 6.807 | 6.838 | 164,232 | -0.01(-0.20%) |
Mar 15, 2005 | 6.818 | 6.964 | 6.797 | 6.852 | 267,355 | +0.00(+0.00%) |
Mar 14, 2005 | 6.790 | 6.865 | 6.780 | 6.852 | 162,763 | +0.04(+0.60%) |
Mar 11, 2005 | 6.831 | 6.920 | 6.729 | 6.811 | 138,672 | +0.01(+0.10%) |
Mar 10, 2005 | 6.858 | 6.944 | 6.790 | 6.804 | 267,942 | -0.06(-0.94%) |
Mar 09, 2005 | 6.910 | 6.947 | 6.821 | 6.869 | 475,363 | -0.06(-0.84%) |
Mar 08, 2005 | 7.083 | 7.087 | 6.927 | 6.927 | 465,080 | -0.16(-2.21%) |
Mar 07, 2005 | 6.988 | 7.182 | 6.988 | 7.083 | 242,970 | +0.10(+1.36%) |
Mar 04, 2005 | 6.927 | 7.032 | 6.910 | 6.988 | 131,914 | +0.11(+1.53%) |
Mar 03, 2005 | 6.916 | 6.944 | 6.811 | 6.882 | 176,572 | -0.01(-0.15%) |
Mar 02, 2005 | 6.899 | 6.988 | 6.824 | 6.893 | 157,181 | -0.01(-0.10%) |