Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.240 | 7.240 | 7.170 | 7.240 | 7,873 | +0.00(+0.00%) |
May 27, 2005 | 7.100 | 7.250 | 7.100 | 7.240 | 8,124 | +0.04(+0.56%) |
May 26, 2005 | 7.200 | 7.220 | 7.100 | 7.200 | 42,432 | -0.01(-0.14%) |
May 25, 2005 | 7.241 | 7.250 | 7.130 | 7.210 | 22,236 | -0.07(-0.96%) |
May 24, 2005 | 7.490 | 7.490 | 7.260 | 7.280 | 21,600 | -0.06(-0.82%) |
May 23, 2005 | 7.102 | 7.470 | 7.102 | 7.340 | 58,480 | +0.09(+1.24%) |
May 20, 2005 | 7.280 | 7.290 | 7.250 | 7.250 | 3,035 | -0.03(-0.41%) |
May 19, 2005 | 7.250 | 7.400 | 7.250 | 7.280 | 32,725 | +0.04(+0.55%) |
May 18, 2005 | 7.190 | 7.340 | 7.150 | 7.240 | 231,400 | +0.16(+2.26%) |
May 17, 2005 | 7.110 | 7.310 | 7.060 | 7.080 | 515,375 | -0.15(-2.07%) |
May 16, 2005 | 6.960 | 7.260 | 6.960 | 7.230 | 8,623 | +0.10(+1.40%) |
May 13, 2005 | 7.000 | 7.230 | 7.000 | 7.130 | 13,140 | +0.08(+1.13%) |
May 12, 2005 | 7.230 | 7.390 | 7.020 | 7.050 | 34,388 | -0.15(-2.08%) |
May 11, 2005 | 7.170 | 7.210 | 7.050 | 7.200 | 13,730 | -0.01(-0.14%) |
May 10, 2005 | 7.090 | 7.220 | 7.080 | 7.210 | 25,725 | -0.03(-0.41%) |
May 09, 2005 | 7.110 | 7.240 | 7.110 | 7.240 | 19,571 | +0.03(+0.42%) |
May 06, 2005 | 7.310 | 7.310 | 7.200 | 7.210 | 12,775 | +0.04(+0.56%) |
May 05, 2005 | 7.320 | 7.320 | 7.000 | 7.170 | 21,642 | -0.22(-2.98%) |
May 04, 2005 | 7.330 | 7.470 | 7.260 | 7.390 | 33,574 | +0.12(+1.65%) |
May 03, 2005 | 7.020 | 7.280 | 7.020 | 7.270 | 50,347 | +0.01(+0.14%) |
May 02, 2005 | 7.230 | 7.260 | 7.060 | 7.260 | 25,029 | -0.03(-0.41%) |
Apr 29, 2005 | 7.120 | 7.290 | 7.080 | 7.290 | 140,053 | +0.12(+1.67%) |
Apr 28, 2005 | 7.220 | 7.370 | 7.170 | 7.170 | 13,448 | -0.18(-2.45%) |
Apr 27, 2005 | 6.870 | 7.350 | 6.870 | 7.350 | 22,707 | +0.27(+3.81%) |
Apr 26, 2005 | 7.100 | 7.100 | 7.000 | 7.080 | 13,129 | -0.08(-1.12%) |
Apr 25, 2005 | 7.240 | 7.260 | 7.060 | 7.160 | 17,459 | -0.09(-1.24%) |
Apr 22, 2005 | 7.260 | 7.290 | 7.150 | 7.250 | 46,834 | -0.02(-0.28%) |
Apr 21, 2005 | 7.390 | 7.390 | 7.050 | 7.270 | 18,895 | -0.04(-0.55%) |
Apr 20, 2005 | 7.330 | 7.390 | 7.220 | 7.310 | 29,474 | -0.01(-0.14%) |
Apr 19, 2005 | 7.190 | 7.320 | 7.150 | 7.320 | 13,598 | +0.17(+2.38%) |
Apr 18, 2005 | 6.900 | 7.150 | 6.830 | 7.150 | 20,379 | +0.28(+4.08%) |
Apr 15, 2005 | 6.810 | 7.020 | 6.810 | 6.870 | 145,679 | +0.06(+0.88%) |
Apr 14, 2005 | 6.960 | 7.000 | 6.810 | 6.810 | 103,890 | -0.19(-2.71%) |
Apr 13, 2005 | 6.950 | 7.040 | 6.950 | 7.000 | 56,529 | +0.00(+0.00%) |
Apr 12, 2005 | 6.840 | 7.030 | 6.800 | 7.000 | 72,324 | +0.15(+2.19%) |
Apr 11, 2005 | 6.990 | 6.990 | 6.840 | 6.850 | 49,244 | -0.05(-0.72%) |
Apr 08, 2005 | 6.860 | 7.000 | 6.860 | 6.900 | 68,484 | +0.02(+0.29%) |
Apr 07, 2005 | 6.890 | 7.030 | 6.870 | 6.880 | 75,085 | -0.08(-1.15%) |
Apr 06, 2005 | 6.880 | 7.040 | 6.580 | 6.960 | 94,343 | +0.01(+0.14%) |
Apr 05, 2005 | 6.930 | 7.000 | 6.860 | 6.950 | 119,889 | +0.04(+0.58%) |
Apr 04, 2005 | 6.850 | 6.990 | 6.780 | 6.910 | 248,683 | +0.09(+1.32%) |
Apr 01, 2005 | 6.900 | 6.900 | 6.680 | 6.820 | 36,798 | -0.09(-1.30%) |
Mar 31, 2005 | 6.820 | 6.950 | 6.800 | 6.910 | 59,091 | +0.01(+0.14%) |
Mar 30, 2005 | 6.910 | 7.150 | 6.850 | 6.900 | 61,988 | +0.00(+0.00%) |
Mar 29, 2005 | 6.960 | 6.960 | 6.800 | 6.900 | 98,369 | +0.01(+0.15%) |
Mar 28, 2005 | 6.840 | 6.930 | 6.810 | 6.890 | 123,045 | +0.04(+0.58%) |
Mar 24, 2005 | 6.880 | 6.970 | 6.850 | 6.850 | 24,544 | -0.01(-0.15%) |
Mar 23, 2005 | 6.950 | 7.000 | 6.860 | 6.860 | 18,977 | -0.09(-1.29%) |
Mar 22, 2005 | 6.920 | 7.030 | 6.870 | 6.950 | 48,402 | +0.09(+1.31%) |
Mar 21, 2005 | 7.000 | 7.000 | 6.850 | 6.860 | 59,946 | -0.14(-2.00%) |
Mar 18, 2005 | 6.870 | 7.090 | 6.740 | 7.000 | 128,870 | +0.20(+2.94%) |
Mar 17, 2005 | 6.710 | 6.942 | 6.710 | 6.800 | 58,748 | +0.09(+1.34%) |
Mar 16, 2005 | 6.750 | 6.990 | 6.650 | 6.710 | 253,369 | -0.13(-1.90%) |
Mar 15, 2005 | 6.880 | 7.000 | 6.826 | 6.840 | 175,237 | -0.15(-2.15%) |
Mar 14, 2005 | 7.030 | 7.320 | 6.940 | 6.990 | 197,151 | -0.10(-1.41%) |
Mar 11, 2005 | 7.250 | 7.260 | 7.050 | 7.090 | 243,609 | -0.12(-1.66%) |
Mar 10, 2005 | 7.250 | 7.350 | 7.200 | 7.210 | 172,741 | -0.07(-0.89%) |
Mar 09, 2005 | 7.340 | 7.480 | 7.250 | 7.275 | 251,339 | -0.06(-0.89%) |
Mar 08, 2005 | 7.270 | 8.750 | 7.250 | 7.340 | 138,497 | +0.04(+0.55%) |
Mar 07, 2005 | 7.380 | 7.380 | 7.250 | 7.300 | 35,904 | +0.00(+0.00%) |
Mar 04, 2005 | 7.470 | 7.470 | 7.260 | 7.300 | 152,092 | -0.02(-0.27%) |
Mar 03, 2005 | 7.470 | 7.470 | 7.300 | 7.320 | 57,546 | -0.12(-1.61%) |
Mar 02, 2005 | 7.340 | 7.450 | 7.270 | 7.440 | 19,272 | -0.03(-0.40%) |