Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.486 | 7.486 | 7.393 | 7.467 | 592,714 | +0.05(+0.67%) |
May 27, 2005 | 7.405 | 7.430 | 7.387 | 7.418 | 389,709 | +0.07(+0.93%) |
May 26, 2005 | 7.387 | 7.387 | 7.319 | 7.350 | 1,876,255 | +0.02(+0.34%) |
May 25, 2005 | 7.350 | 7.350 | 7.275 | 7.325 | 858,814 | -0.06(-0.84%) |
May 24, 2005 | 7.362 | 7.393 | 7.356 | 7.387 | 274,330 | -0.01(-0.08%) |
May 23, 2005 | 7.368 | 7.393 | 7.331 | 7.393 | 492,180 | +0.01(+0.17%) |
May 20, 2005 | 7.374 | 7.381 | 7.331 | 7.381 | 266,745 | +0.00(+0.00%) |
May 19, 2005 | 7.412 | 7.412 | 7.356 | 7.381 | 790,715 | -0.06(-0.75%) |
May 18, 2005 | 7.405 | 7.455 | 7.393 | 7.436 | 629,345 | +0.01(+0.08%) |
May 17, 2005 | 7.343 | 7.430 | 7.319 | 7.430 | 456,033 | -0.04(-0.50%) |
May 16, 2005 | 7.449 | 7.486 | 7.412 | 7.467 | 552,855 | +0.06(+0.84%) |
May 13, 2005 | 7.430 | 7.480 | 7.374 | 7.405 | 576,093 | -0.01(-0.17%) |
May 12, 2005 | 7.486 | 7.517 | 7.412 | 7.418 | 451,514 | -0.07(-0.91%) |
May 11, 2005 | 7.455 | 7.498 | 7.436 | 7.486 | 508,962 | +0.02(+0.25%) |
May 10, 2005 | 7.542 | 7.542 | 7.436 | 7.467 | 412,624 | -0.10(-1.31%) |
May 09, 2005 | 7.597 | 7.597 | 7.523 | 7.566 | 785,874 | +0.04(+0.49%) |
May 06, 2005 | 7.566 | 7.566 | 7.517 | 7.529 | 517,031 | -0.02(-0.25%) |
May 05, 2005 | 7.585 | 7.591 | 7.535 | 7.548 | 799,914 | +0.01(+0.08%) |
May 04, 2005 | 7.504 | 7.560 | 7.449 | 7.542 | 1,108,777 | +0.13(+1.76%) |
May 03, 2005 | 7.436 | 7.492 | 7.405 | 7.412 | 1,029,705 | -0.10(-1.32%) |
May 02, 2005 | 7.492 | 7.517 | 7.473 | 7.511 | 673,883 | +0.04(+0.58%) |
Apr 29, 2005 | 7.424 | 7.498 | 7.374 | 7.467 | 1,210,763 | +0.12(+1.69%) |
Apr 28, 2005 | 7.387 | 7.399 | 7.343 | 7.343 | 210,911 | -0.04(-0.50%) |
Apr 27, 2005 | 7.350 | 7.399 | 7.319 | 7.381 | 4,898,081 | +0.02(+0.25%) |
Apr 26, 2005 | 7.399 | 7.430 | 7.343 | 7.362 | 987,910 | +0.04(+0.59%) |
Apr 25, 2005 | 7.337 | 7.368 | 7.312 | 7.319 | 487,984 | +0.07(+1.03%) |
Apr 22, 2005 | 7.325 | 7.337 | 7.226 | 7.244 | 634,670 | -0.06(-0.85%) |
Apr 21, 2005 | 7.294 | 7.312 | 7.232 | 7.306 | 438,605 | +0.22(+3.15%) |
Apr 20, 2005 | 7.207 | 7.207 | 7.083 | 7.083 | 276,266 | -0.12(-1.64%) |
Apr 19, 2005 | 7.151 | 7.213 | 7.145 | 7.201 | 573,026 | +0.07(+1.04%) |
Apr 18, 2005 | 7.114 | 7.176 | 7.077 | 7.126 | 703,575 | -0.04(-0.52%) |
Apr 15, 2005 | 7.213 | 7.300 | 7.164 | 7.164 | 852,198 | -0.09(-1.20%) |
Apr 14, 2005 | 7.374 | 7.374 | 7.238 | 7.250 | 844,129 | -0.01(-0.17%) |
Apr 13, 2005 | 7.319 | 7.337 | 7.244 | 7.263 | 365,020 | -0.01(-0.17%) |
Apr 12, 2005 | 7.226 | 7.312 | 7.195 | 7.275 | 757,312 | +0.04(+0.60%) |
Apr 11, 2005 | 7.219 | 7.263 | 7.213 | 7.232 | 812,985 | +0.01(+0.09%) |
Apr 08, 2005 | 7.257 | 7.275 | 7.219 | 7.226 | 2,465,742 | -0.04(-0.51%) |
Apr 07, 2005 | 7.238 | 7.275 | 7.207 | 7.263 | 276,750 | +0.06(+0.77%) |
Apr 06, 2005 | 7.207 | 7.244 | 7.188 | 7.207 | 307,249 | -0.02(-0.34%) |
Apr 05, 2005 | 7.213 | 7.232 | 7.195 | 7.232 | 357,597 | +0.04(+0.60%) |
Apr 04, 2005 | 7.213 | 7.213 | 7.157 | 7.188 | 1,037,935 | +0.10(+1.40%) |
Apr 01, 2005 | 7.151 | 7.207 | 7.083 | 7.089 | 9,626,078 | -0.04(-0.61%) |
Mar 31, 2005 | 7.126 | 7.176 | 7.108 | 7.133 | 520,097 | -0.05(-0.69%) |
Mar 30, 2005 | 7.071 | 7.182 | 7.071 | 7.182 | 589,486 | +0.12(+1.76%) |
Mar 29, 2005 | 7.126 | 7.126 | 7.021 | 7.058 | 1,617,578 | -0.09(-1.21%) |
Mar 28, 2005 | 7.157 | 7.195 | 7.145 | 7.145 | 388,580 | +0.01(+0.09%) |
Mar 24, 2005 | 7.151 | 7.207 | 7.133 | 7.139 | 307,733 | +0.00(+0.00%) |
Mar 23, 2005 | 7.145 | 7.182 | 7.133 | 7.139 | 569,638 | -0.05(-0.69%) |
Mar 22, 2005 | 7.257 | 7.300 | 7.176 | 7.188 | 589,002 | -0.10(-1.36%) |
Mar 21, 2005 | 7.337 | 7.337 | 7.232 | 7.288 | 789,586 | -0.01(-0.09%) |
Mar 18, 2005 | 7.288 | 7.300 | 7.238 | 7.294 | 872,208 | +0.04(+0.60%) |
Mar 17, 2005 | 7.257 | 7.294 | 7.207 | 7.250 | 662,749 | +0.07(+0.95%) |
Mar 16, 2005 | 7.219 | 7.250 | 7.126 | 7.182 | 1,692,293 | +0.01(+0.17%) |
Mar 15, 2005 | 7.244 | 7.244 | 7.145 | 7.170 | 396,971 | -0.11(-1.45%) |
Mar 14, 2005 | 7.263 | 7.288 | 7.263 | 7.275 | 274,491 | -0.02(-0.25%) |
Mar 11, 2005 | 7.312 | 7.331 | 7.250 | 7.294 | 668,397 | +0.01(+0.09%) |
Mar 10, 2005 | 7.281 | 7.306 | 7.238 | 7.288 | 393,098 | -0.01(-0.17%) |
Mar 09, 2005 | 7.300 | 7.374 | 7.269 | 7.300 | 781,840 | +0.01(+0.09%) |
Mar 08, 2005 | 7.269 | 7.312 | 7.263 | 7.294 | 626,279 | +0.02(+0.34%) |
Mar 07, 2005 | 7.238 | 7.281 | 7.238 | 7.269 | 450,223 | -0.02(-0.26%) |
Mar 04, 2005 | 7.257 | 7.294 | 7.250 | 7.288 | 1,431,195 | -0.02(-0.25%) |
Mar 03, 2005 | 7.281 | 7.319 | 7.250 | 7.306 | 376,477 | +0.02(+0.34%) |
Mar 02, 2005 | 7.250 | 7.331 | 7.238 | 7.281 | 1,140,083 | -0.16(-2.16%) |