Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.906 | 7.928 | 7.793 | 7.801 | 352,802 | -0.10(-1.32%) |
May 27, 2005 | 7.885 | 7.918 | 7.817 | 7.906 | 343,049 | +0.01(+0.08%) |
May 26, 2005 | 7.885 | 7.924 | 7.830 | 7.899 | 434,480 | +0.08(+1.02%) |
May 25, 2005 | 7.889 | 7.901 | 7.641 | 7.819 | 684,392 | -0.07(-0.88%) |
May 24, 2005 | 7.865 | 7.918 | 7.778 | 7.889 | 568,823 | -0.00(-0.05%) |
May 23, 2005 | 7.797 | 7.924 | 7.787 | 7.893 | 408,879 | +0.11(+1.48%) |
May 20, 2005 | 7.793 | 7.795 | 7.711 | 7.778 | 334,759 | -0.01(-0.18%) |
May 19, 2005 | 7.928 | 7.955 | 7.758 | 7.793 | 503,236 | -0.14(-1.78%) |
May 18, 2005 | 7.752 | 7.977 | 7.752 | 7.934 | 521,766 | +0.24(+3.17%) |
May 17, 2005 | 7.612 | 7.703 | 7.584 | 7.690 | 886,271 | +0.06(+0.81%) |
May 16, 2005 | 7.434 | 7.629 | 7.399 | 7.629 | 658,791 | +0.19(+2.62%) |
May 13, 2005 | 7.598 | 7.598 | 7.335 | 7.434 | 815,077 | -0.13(-1.76%) |
May 12, 2005 | 7.649 | 7.791 | 7.526 | 7.567 | 1,128,625 | -0.09(-1.13%) |
May 11, 2005 | 7.526 | 7.657 | 7.399 | 7.653 | 769,484 | +0.13(+1.69%) |
May 10, 2005 | 7.670 | 7.670 | 7.489 | 7.526 | 504,211 | -0.19(-2.45%) |
May 09, 2005 | 7.659 | 7.725 | 7.571 | 7.715 | 492,021 | +0.03(+0.37%) |
May 06, 2005 | 7.700 | 7.762 | 7.635 | 7.686 | 419,607 | +0.04(+0.48%) |
May 05, 2005 | 7.762 | 7.828 | 7.608 | 7.649 | 798,985 | -0.12(-1.58%) |
May 04, 2005 | 7.659 | 7.789 | 7.649 | 7.772 | 437,650 | +0.18(+2.38%) |
May 03, 2005 | 7.547 | 7.698 | 7.547 | 7.592 | 767,289 | +0.02(+0.33%) |
May 02, 2005 | 7.495 | 7.575 | 7.409 | 7.567 | 762,413 | +0.06(+0.79%) |
Apr 29, 2005 | 7.352 | 7.516 | 7.344 | 7.508 | 883,346 | +0.21(+2.87%) |
Apr 28, 2005 | 7.325 | 7.415 | 7.260 | 7.299 | 757,293 | -0.02(-0.31%) |
Apr 27, 2005 | 7.311 | 7.383 | 7.077 | 7.321 | 993,551 | -0.01(-0.11%) |
Apr 26, 2005 | 7.301 | 7.471 | 7.188 | 7.329 | 1,739,628 | +0.41(+5.90%) |
Apr 25, 2005 | 6.745 | 6.966 | 6.726 | 6.921 | 1,129,356 | +0.22(+3.34%) |
Apr 22, 2005 | 6.829 | 6.829 | 6.646 | 6.698 | 676,590 | -0.16(-2.33%) |
Apr 21, 2005 | 6.757 | 6.860 | 6.671 | 6.858 | 591,254 | +0.20(+2.99%) |
Apr 20, 2005 | 6.819 | 6.856 | 6.642 | 6.659 | 563,703 | -0.17(-2.52%) |
Apr 19, 2005 | 6.757 | 6.860 | 6.757 | 6.831 | 381,328 | +0.10(+1.52%) |
Apr 18, 2005 | 6.665 | 6.757 | 6.571 | 6.728 | 673,908 | +0.07(+1.08%) |
Apr 15, 2005 | 6.911 | 6.913 | 6.603 | 6.657 | 1,100,098 | -0.38(-5.42%) |
Apr 14, 2005 | 7.081 | 7.147 | 7.016 | 7.038 | 882,127 | -0.03(-0.46%) |
Apr 13, 2005 | 7.251 | 7.255 | 7.038 | 7.071 | 732,423 | -0.21(-2.90%) |
Apr 12, 2005 | 7.276 | 7.352 | 7.147 | 7.282 | 737,544 | +0.03(+0.45%) |
Apr 11, 2005 | 7.294 | 7.307 | 7.184 | 7.249 | 334,759 | -0.05(-0.62%) |
Apr 08, 2005 | 7.434 | 7.434 | 7.280 | 7.294 | 440,332 | -0.15(-1.96%) |
Apr 07, 2005 | 7.424 | 7.465 | 7.348 | 7.440 | 224,798 | +0.02(+0.22%) |
Apr 06, 2005 | 7.489 | 7.545 | 7.422 | 7.424 | 326,469 | -0.05(-0.60%) |
Apr 05, 2005 | 7.442 | 7.477 | 7.406 | 7.469 | 278,438 | +0.05(+0.72%) |
Apr 04, 2005 | 7.362 | 7.442 | 7.249 | 7.415 | 363,530 | +0.04(+0.50%) |
Apr 01, 2005 | 7.536 | 7.577 | 7.356 | 7.379 | 510,551 | -0.08(-1.05%) |
Mar 31, 2005 | 7.461 | 7.473 | 7.403 | 7.456 | 583,452 | -0.01(-0.14%) |
Mar 30, 2005 | 7.241 | 7.467 | 7.241 | 7.467 | 450,572 | +0.22(+2.97%) |
Mar 29, 2005 | 7.448 | 7.506 | 7.231 | 7.251 | 550,293 | -0.19(-2.51%) |
Mar 28, 2005 | 7.512 | 7.541 | 7.403 | 7.438 | 242,353 | -0.06(-0.85%) |
Mar 24, 2005 | 7.497 | 7.592 | 7.485 | 7.502 | 287,215 | +0.05(+0.72%) |
Mar 23, 2005 | 7.403 | 7.538 | 7.372 | 7.448 | 442,770 | +0.01(+0.17%) |
Mar 22, 2005 | 7.647 | 7.653 | 7.434 | 7.436 | 907,727 | -0.21(-2.74%) |
Mar 21, 2005 | 7.791 | 7.791 | 7.616 | 7.645 | 336,954 | -0.13(-1.64%) |
Mar 18, 2005 | 7.741 | 7.780 | 7.676 | 7.772 | 927,476 | +0.08(+0.99%) |
Mar 17, 2005 | 7.541 | 7.731 | 7.518 | 7.696 | 542,734 | +0.16(+2.07%) |
Mar 16, 2005 | 7.629 | 7.631 | 7.495 | 7.541 | 435,699 | -0.11(-1.42%) |
Mar 15, 2005 | 7.762 | 7.813 | 7.598 | 7.649 | 450,816 | -0.08(-0.98%) |
Mar 14, 2005 | 7.620 | 7.805 | 7.618 | 7.725 | 772,166 | +0.11(+1.40%) |
Mar 11, 2005 | 7.711 | 7.741 | 7.602 | 7.618 | 1,144,229 | -0.12(-1.51%) |
Mar 10, 2005 | 7.760 | 7.819 | 7.670 | 7.735 | 404,491 | -0.02(-0.32%) |
Mar 09, 2005 | 7.895 | 7.994 | 7.754 | 7.760 | 771,678 | -0.17(-2.10%) |
Mar 08, 2005 | 7.895 | 7.949 | 7.793 | 7.926 | 516,158 | +0.02(+0.23%) |
Mar 07, 2005 | 7.988 | 8.004 | 7.875 | 7.908 | 206,512 | -0.07(-0.90%) |
Mar 04, 2005 | 7.854 | 8.016 | 7.834 | 7.979 | 311,353 | +0.14(+1.81%) |
Mar 03, 2005 | 7.854 | 7.924 | 7.801 | 7.838 | 322,812 | +0.01(+0.13%) |
Mar 02, 2005 | 7.803 | 7.934 | 7.762 | 7.828 | 458,618 | -0.05(-0.57%) |