Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.327 | 7.327 | 7.236 | 7.309 | 605,527 | +0.05(+0.67%) |
May 27, 2005 | 7.249 | 7.273 | 7.230 | 7.261 | 398,134 | +0.07(+0.93%) |
May 26, 2005 | 7.230 | 7.230 | 7.164 | 7.194 | 1,916,815 | +0.02(+0.34%) |
May 25, 2005 | 7.194 | 7.194 | 7.121 | 7.170 | 877,379 | -0.06(-0.84%) |
May 24, 2005 | 7.206 | 7.236 | 7.200 | 7.230 | 280,260 | -0.01(-0.08%) |
May 23, 2005 | 7.212 | 7.236 | 7.176 | 7.236 | 502,819 | +0.01(+0.17%) |
May 20, 2005 | 7.218 | 7.224 | 7.176 | 7.224 | 272,511 | +0.00(+0.00%) |
May 19, 2005 | 7.255 | 7.255 | 7.200 | 7.224 | 807,809 | -0.05(-0.75%) |
May 18, 2005 | 7.249 | 7.297 | 7.236 | 7.279 | 642,950 | +0.01(+0.08%) |
May 17, 2005 | 7.188 | 7.273 | 7.164 | 7.273 | 465,891 | -0.04(-0.50%) |
May 16, 2005 | 7.291 | 7.327 | 7.255 | 7.309 | 564,806 | +0.06(+0.84%) |
May 13, 2005 | 7.273 | 7.321 | 7.218 | 7.249 | 588,546 | -0.01(-0.17%) |
May 12, 2005 | 7.327 | 7.358 | 7.255 | 7.261 | 461,275 | -0.07(-0.91%) |
May 11, 2005 | 7.297 | 7.340 | 7.279 | 7.327 | 519,965 | +0.02(+0.25%) |
May 10, 2005 | 7.382 | 7.382 | 7.279 | 7.309 | 421,544 | -0.10(-1.31%) |
May 09, 2005 | 7.437 | 7.437 | 7.364 | 7.406 | 802,863 | +0.04(+0.49%) |
May 06, 2005 | 7.406 | 7.406 | 7.358 | 7.370 | 528,208 | -0.02(-0.25%) |
May 05, 2005 | 7.425 | 7.431 | 7.376 | 7.388 | 817,206 | +0.01(+0.08%) |
May 04, 2005 | 7.346 | 7.400 | 7.291 | 7.382 | 1,132,746 | +0.13(+1.76%) |
May 03, 2005 | 7.279 | 7.334 | 7.249 | 7.255 | 1,051,965 | -0.10(-1.32%) |
May 02, 2005 | 7.334 | 7.358 | 7.315 | 7.352 | 688,451 | +0.04(+0.58%) |
Apr 29, 2005 | 7.267 | 7.340 | 7.218 | 7.309 | 1,236,937 | +0.12(+1.69%) |
Apr 28, 2005 | 7.230 | 7.243 | 7.188 | 7.188 | 215,470 | -0.04(-0.50%) |
Apr 27, 2005 | 7.194 | 7.243 | 7.164 | 7.224 | 5,003,965 | +0.02(+0.25%) |
Apr 26, 2005 | 7.243 | 7.273 | 7.188 | 7.206 | 1,009,266 | +0.04(+0.59%) |
Apr 25, 2005 | 7.182 | 7.212 | 7.158 | 7.164 | 498,533 | +0.07(+1.03%) |
Apr 22, 2005 | 7.170 | 7.182 | 7.073 | 7.091 | 648,390 | -0.06(-0.85%) |
Apr 21, 2005 | 7.139 | 7.158 | 7.079 | 7.152 | 448,086 | +0.22(+3.15%) |
Apr 20, 2005 | 7.055 | 7.055 | 6.933 | 6.933 | 282,238 | -0.12(-1.64%) |
Apr 19, 2005 | 7.000 | 7.061 | 6.994 | 7.048 | 585,414 | +0.07(+1.04%) |
Apr 18, 2005 | 6.964 | 7.024 | 6.927 | 6.976 | 718,785 | -0.04(-0.52%) |
Apr 15, 2005 | 7.061 | 7.146 | 7.012 | 7.012 | 870,620 | -0.08(-1.20%) |
Apr 14, 2005 | 7.218 | 7.218 | 7.085 | 7.097 | 862,377 | -0.01(-0.17%) |
Apr 13, 2005 | 7.164 | 7.182 | 7.091 | 7.109 | 372,911 | -0.01(-0.17%) |
Apr 12, 2005 | 7.073 | 7.158 | 7.042 | 7.121 | 773,683 | +0.04(+0.60%) |
Apr 11, 2005 | 7.067 | 7.109 | 7.061 | 7.079 | 830,559 | +0.01(+0.09%) |
Apr 08, 2005 | 7.103 | 7.121 | 7.067 | 7.073 | 2,519,045 | -0.04(-0.51%) |
Apr 07, 2005 | 7.085 | 7.121 | 7.055 | 7.109 | 282,733 | +0.05(+0.77%) |
Apr 06, 2005 | 7.055 | 7.091 | 7.036 | 7.055 | 313,891 | -0.02(-0.34%) |
Apr 05, 2005 | 7.061 | 7.079 | 7.042 | 7.079 | 365,327 | +0.04(+0.60%) |
Apr 04, 2005 | 7.061 | 7.061 | 7.006 | 7.036 | 1,060,373 | +0.10(+1.40%) |
Apr 01, 2005 | 7.000 | 7.055 | 6.933 | 6.939 | 9,834,168 | -0.04(-0.61%) |
Mar 31, 2005 | 6.976 | 7.024 | 6.957 | 6.982 | 531,340 | -0.05(-0.69%) |
Mar 30, 2005 | 6.921 | 7.030 | 6.921 | 7.030 | 602,229 | +0.12(+1.76%) |
Mar 29, 2005 | 6.976 | 6.976 | 6.873 | 6.909 | 1,652,546 | -0.08(-1.21%) |
Mar 28, 2005 | 7.006 | 7.042 | 6.994 | 6.994 | 396,980 | +0.01(+0.09%) |
Mar 24, 2005 | 7.000 | 7.055 | 6.982 | 6.988 | 314,386 | +0.00(+0.00%) |
Mar 23, 2005 | 6.994 | 7.030 | 6.982 | 6.988 | 581,952 | -0.05(-0.69%) |
Mar 22, 2005 | 7.103 | 7.146 | 7.024 | 7.036 | 601,735 | -0.10(-1.36%) |
Mar 21, 2005 | 7.182 | 7.182 | 7.079 | 7.133 | 806,655 | -0.01(-0.09%) |
Mar 18, 2005 | 7.133 | 7.146 | 7.085 | 7.139 | 891,062 | +0.04(+0.60%) |
Mar 17, 2005 | 7.103 | 7.139 | 7.055 | 7.097 | 677,075 | +0.07(+0.95%) |
Mar 16, 2005 | 7.067 | 7.097 | 6.976 | 7.030 | 1,728,876 | +0.01(+0.17%) |
Mar 15, 2005 | 7.091 | 7.091 | 6.994 | 7.018 | 405,553 | -0.10(-1.45%) |
Mar 14, 2005 | 7.109 | 7.133 | 7.109 | 7.121 | 280,425 | -0.02(-0.25%) |
Mar 11, 2005 | 7.158 | 7.176 | 7.097 | 7.139 | 682,845 | +0.01(+0.09%) |
Mar 10, 2005 | 7.127 | 7.152 | 7.085 | 7.133 | 401,596 | -0.01(-0.17%) |
Mar 09, 2005 | 7.146 | 7.218 | 7.115 | 7.146 | 798,741 | +0.01(+0.08%) |
Mar 08, 2005 | 7.115 | 7.158 | 7.109 | 7.139 | 639,817 | +0.02(+0.34%) |
Mar 07, 2005 | 7.085 | 7.127 | 7.085 | 7.115 | 459,956 | -0.02(-0.26%) |
Mar 04, 2005 | 7.103 | 7.139 | 7.097 | 7.133 | 1,462,134 | -0.02(-0.25%) |
Mar 03, 2005 | 7.127 | 7.164 | 7.097 | 7.152 | 384,616 | +0.02(+0.34%) |
Mar 02, 2005 | 7.097 | 7.176 | 7.085 | 7.127 | 1,164,728 | -0.16(-2.16%) |