Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.511 | 7.511 | 7.388 | 7.419 | 95,250 | -0.08(-1.02%) |
May 27, 2005 | 7.449 | 7.511 | 7.391 | 7.495 | 84,485 | +0.02(+0.20%) |
May 26, 2005 | 7.495 | 7.526 | 7.419 | 7.480 | 24,791 | +0.00(+0.00%) |
May 25, 2005 | 7.434 | 7.541 | 7.397 | 7.480 | 71,111 | +0.06(+0.83%) |
May 24, 2005 | 7.557 | 7.557 | 7.391 | 7.419 | 46,972 | -0.09(-1.22%) |
May 23, 2005 | 7.465 | 7.541 | 7.388 | 7.511 | 38,817 | +0.06(+0.82%) |
May 20, 2005 | 7.419 | 7.495 | 7.419 | 7.449 | 11,416 | +0.00(+0.00%) |
May 19, 2005 | 7.569 | 7.569 | 7.419 | 7.449 | 30,010 | -0.12(-1.62%) |
May 18, 2005 | 7.434 | 7.572 | 7.403 | 7.572 | 49,582 | +0.15(+2.07%) |
May 17, 2005 | 7.419 | 7.465 | 7.388 | 7.419 | 20,876 | -0.02(-0.21%) |
May 16, 2005 | 7.388 | 7.541 | 7.357 | 7.434 | 37,512 | +0.05(+0.62%) |
May 13, 2005 | 7.422 | 7.422 | 7.299 | 7.388 | 67,197 | -0.09(-1.23%) |
May 12, 2005 | 7.495 | 7.495 | 7.419 | 7.480 | 28,053 | -0.02(-0.20%) |
May 11, 2005 | 7.557 | 7.563 | 7.449 | 7.495 | 31,967 | -0.06(-0.81%) |
May 10, 2005 | 7.511 | 7.572 | 7.511 | 7.557 | 39,143 | -0.01(-0.12%) |
May 09, 2005 | 7.526 | 7.566 | 7.495 | 7.566 | 35,555 | +0.06(+0.73%) |
May 06, 2005 | 7.557 | 7.557 | 7.465 | 7.511 | 88,400 | -0.03(-0.41%) |
May 05, 2005 | 7.357 | 7.541 | 7.327 | 7.541 | 144,180 | +0.18(+2.50%) |
May 04, 2005 | 7.327 | 7.388 | 7.235 | 7.357 | 144,506 | +0.06(+0.84%) |
May 03, 2005 | 7.158 | 7.311 | 7.158 | 7.296 | 104,709 | +0.14(+1.93%) |
May 02, 2005 | 7.296 | 7.296 | 7.020 | 7.158 | 159,511 | -0.14(-1.89%) |
Apr 29, 2005 | 7.373 | 7.373 | 7.204 | 7.296 | 38,817 | -0.06(-0.83%) |
Apr 28, 2005 | 7.572 | 7.572 | 7.357 | 7.357 | 123,629 | -0.25(-3.23%) |
Apr 27, 2005 | 7.682 | 7.695 | 7.572 | 7.603 | 81,223 | -0.07(-0.96%) |
Apr 26, 2005 | 7.584 | 7.707 | 7.511 | 7.676 | 622,388 | -0.00(-0.04%) |
Apr 25, 2005 | 7.664 | 7.695 | 7.664 | 7.679 | 52,844 | +0.02(+0.20%) |
Apr 22, 2005 | 7.695 | 7.695 | 7.664 | 7.664 | 42,405 | -0.02(-0.28%) |
Apr 21, 2005 | 7.664 | 7.695 | 7.664 | 7.685 | 45,994 | +0.02(+0.28%) |
Apr 20, 2005 | 7.679 | 7.689 | 7.664 | 7.664 | 18,267 | +0.00(+0.00%) |
Apr 19, 2005 | 7.679 | 7.679 | 7.664 | 7.664 | 29,357 | -0.02(-0.28%) |
Apr 18, 2005 | 7.664 | 7.685 | 7.664 | 7.685 | 26,422 | +0.02(+0.28%) |
Apr 15, 2005 | 7.679 | 7.695 | 7.664 | 7.664 | 47,625 | -0.02(-0.20%) |
Apr 14, 2005 | 7.664 | 7.695 | 7.664 | 7.679 | 12,721 | +0.02(+0.20%) |
Apr 13, 2005 | 7.667 | 7.695 | 7.664 | 7.664 | 26,095 | +0.00(+0.00%) |
Apr 12, 2005 | 7.667 | 7.670 | 7.664 | 7.664 | 44,689 | -0.00(-0.04%) |
Apr 11, 2005 | 7.673 | 7.676 | 7.664 | 7.667 | 10,764 | +0.00(+0.04%) |
Apr 08, 2005 | 7.676 | 7.679 | 7.664 | 7.664 | 23,160 | -0.01(-0.08%) |
Apr 07, 2005 | 7.664 | 7.670 | 7.664 | 7.670 | 31,315 | +0.01(+0.08%) |
Apr 06, 2005 | 7.664 | 7.682 | 7.664 | 7.664 | 21,202 | -0.00(-0.04%) |
Apr 05, 2005 | 7.664 | 7.667 | 7.664 | 7.667 | 61,977 | +0.00(+0.04%) |
Apr 04, 2005 | 7.667 | 7.667 | 7.664 | 7.664 | 100,795 | +0.00(+0.00%) |
Apr 01, 2005 | 7.670 | 7.670 | 7.664 | 7.664 | 33,598 | -0.00(-0.04%) |
Mar 31, 2005 | 7.664 | 7.670 | 7.664 | 7.667 | 69,806 | +0.00(+0.04%) |
Mar 30, 2005 | 7.664 | 7.667 | 7.664 | 7.664 | 59,694 | +0.00(+0.00%) |