Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.903 | 7.918 | 7.878 | 7.883 | 47,631 | +0.00(+0.00%) |
May 27, 2005 | 7.824 | 7.898 | 7.824 | 7.883 | 84,363 | +0.01(+0.19%) |
May 26, 2005 | 7.809 | 7.873 | 7.809 | 7.868 | 100,307 | +0.06(+0.83%) |
May 25, 2005 | 7.729 | 7.819 | 7.729 | 7.804 | 89,409 | -0.01(-0.13%) |
May 24, 2005 | 7.804 | 7.838 | 7.789 | 7.814 | 63,171 | -0.02(-0.25%) |
May 23, 2005 | 7.809 | 7.843 | 7.809 | 7.833 | 49,043 | +0.03(+0.38%) |
May 20, 2005 | 7.794 | 7.814 | 7.729 | 7.804 | 39,558 | +0.01(+0.13%) |
May 19, 2005 | 7.799 | 7.804 | 7.763 | 7.794 | 57,520 | +0.00(+0.06%) |
May 18, 2005 | 7.789 | 7.794 | 7.729 | 7.789 | 55,502 | +0.05(+0.64%) |
May 17, 2005 | 7.734 | 7.739 | 7.705 | 7.739 | 28,659 | +0.03(+0.45%) |
May 16, 2005 | 7.700 | 7.804 | 7.692 | 7.705 | 69,832 | -0.00(-0.06%) |
May 13, 2005 | 7.680 | 7.729 | 7.645 | 7.710 | 58,529 | +0.00(+0.06%) |
May 12, 2005 | 7.779 | 7.779 | 7.675 | 7.705 | 139,462 | -0.07(-0.96%) |
May 11, 2005 | 7.769 | 7.794 | 7.680 | 7.779 | 53,685 | +0.05(+0.64%) |
May 10, 2005 | 7.700 | 7.754 | 7.680 | 7.729 | 91,427 | +0.04(+0.58%) |
May 09, 2005 | 7.680 | 7.690 | 7.635 | 7.685 | 78,106 | +0.02(+0.32%) |
May 06, 2005 | 7.695 | 7.695 | 7.633 | 7.660 | 99,096 | -0.04(-0.58%) |
May 05, 2005 | 7.705 | 7.724 | 7.695 | 7.705 | 54,695 | +0.02(+0.26%) |
May 04, 2005 | 7.700 | 7.705 | 7.675 | 7.685 | 86,583 | -0.02(-0.26%) |
May 03, 2005 | 7.705 | 7.749 | 7.680 | 7.705 | 84,767 | +0.00(+0.00%) |
May 02, 2005 | 7.710 | 7.729 | 7.680 | 7.705 | 63,373 | +0.01(+0.13%) |
Apr 29, 2005 | 7.680 | 7.719 | 7.660 | 7.695 | 128,159 | +0.01(+0.19%) |
Apr 28, 2005 | 7.640 | 7.690 | 7.640 | 7.680 | 98,693 | +0.06(+0.85%) |
Apr 27, 2005 | 7.596 | 7.660 | 7.596 | 7.615 | 97,280 | +0.06(+0.79%) |
Apr 26, 2005 | 7.556 | 7.576 | 7.556 | 7.556 | 83,556 | +0.01(+0.13%) |
Apr 25, 2005 | 7.610 | 7.610 | 7.541 | 7.546 | 92,436 | -0.04(-0.59%) |
Apr 22, 2005 | 7.492 | 7.591 | 7.492 | 7.591 | 148,746 | +0.08(+1.06%) |
Apr 21, 2005 | 7.556 | 7.561 | 7.506 | 7.511 | 100,913 | -0.03(-0.39%) |
Apr 20, 2005 | 7.576 | 7.576 | 7.536 | 7.541 | 84,969 | -0.03(-0.46%) |
Apr 19, 2005 | 7.556 | 7.576 | 7.516 | 7.576 | 54,291 | +0.07(+0.92%) |
Apr 18, 2005 | 7.432 | 7.506 | 7.432 | 7.506 | 52,273 | +0.07(+0.93%) |
Apr 15, 2005 | 7.407 | 7.457 | 7.363 | 7.437 | 58,731 | +0.03(+0.47%) |
Apr 14, 2005 | 7.402 | 7.432 | 7.368 | 7.402 | 50,456 | +0.01(+0.13%) |
Apr 13, 2005 | 7.368 | 7.402 | 7.353 | 7.392 | 38,548 | -0.02(-0.27%) |
Apr 12, 2005 | 7.338 | 7.412 | 7.338 | 7.412 | 32,090 | +0.10(+1.30%) |
Apr 11, 2005 | 7.293 | 7.333 | 7.293 | 7.317 | 11,100 | -0.01(-0.08%) |
Apr 08, 2005 | 7.313 | 7.353 | 7.313 | 7.323 | 26,035 | -0.00(-0.07%) |
Apr 07, 2005 | 7.308 | 7.358 | 7.308 | 7.328 | 15,137 | +0.00(+0.07%) |
Apr 06, 2005 | 7.308 | 7.353 | 7.308 | 7.323 | 14,733 | +0.02(+0.27%) |
Apr 05, 2005 | 7.298 | 7.308 | 7.283 | 7.303 | 8,880 | +0.02(+0.27%) |
Apr 04, 2005 | 7.224 | 7.288 | 7.219 | 7.283 | 75,886 | +0.07(+1.03%) |
Apr 01, 2005 | 7.160 | 7.209 | 7.145 | 7.209 | 58,126 | +0.14(+1.96%) |
Mar 31, 2005 | 7.026 | 7.115 | 7.026 | 7.070 | 53,887 | +0.05(+0.71%) |
Mar 30, 2005 | 7.051 | 7.051 | 6.942 | 7.021 | 109,188 | +0.02(+0.28%) |
Mar 29, 2005 | 7.036 | 7.051 | 6.976 | 7.001 | 70,841 | -0.02(-0.35%) |
Mar 28, 2005 | 7.021 | 7.061 | 7.001 | 7.026 | 35,925 | -0.01(-0.21%) |
Mar 24, 2005 | 7.016 | 7.075 | 7.011 | 7.041 | 40,365 | +0.05(+0.78%) |
Mar 23, 2005 | 7.179 | 7.179 | 6.986 | 6.986 | 59,740 | -0.20(-2.76%) |
Mar 22, 2005 | 7.219 | 7.254 | 7.179 | 7.184 | 24,219 | -0.02(-0.28%) |
Mar 21, 2005 | 7.244 | 7.259 | 7.189 | 7.204 | 92,234 | -0.04(-0.62%) |
Mar 18, 2005 | 7.298 | 7.303 | 7.234 | 7.249 | 51,465 | -0.05(-0.75%) |
Mar 17, 2005 | 7.288 | 7.333 | 7.254 | 7.303 | 39,759 | +0.01(+0.14%) |
Mar 16, 2005 | 7.303 | 7.348 | 7.279 | 7.293 | 72,859 | -0.02(-0.27%) |
Mar 15, 2005 | 7.343 | 7.392 | 7.313 | 7.313 | 67,611 | -0.03(-0.47%) |
Mar 14, 2005 | 7.462 | 7.462 | 7.333 | 7.348 | 55,502 | -0.12(-1.59%) |
Mar 11, 2005 | 7.452 | 7.467 | 7.437 | 7.467 | 36,732 | -0.01(-0.13%) |
Mar 10, 2005 | 7.442 | 7.501 | 7.442 | 7.477 | 51,869 | +0.02(+0.27%) |
Mar 09, 2005 | 7.556 | 7.561 | 7.447 | 7.457 | 62,566 | -0.11(-1.44%) |
Mar 08, 2005 | 7.541 | 7.566 | 7.536 | 7.566 | 25,631 | -0.00(-0.07%) |
Mar 07, 2005 | 7.516 | 7.571 | 7.516 | 7.571 | 40,970 | +0.02(+0.33%) |
Mar 04, 2005 | 7.531 | 7.566 | 7.516 | 7.546 | 37,741 | +0.02(+0.33%) |
Mar 03, 2005 | 7.492 | 7.521 | 7.492 | 7.521 | 16,953 | +0.03(+0.40%) |
Mar 02, 2005 | 7.447 | 7.492 | 7.437 | 7.492 | 43,392 | +0.02(+0.33%) |