Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.998 | 7.040 | 6.989 | 7.014 | 5,099,361 | +0.01(+0.09%) |
May 27, 2005 | 6.992 | 7.024 | 6.960 | 7.008 | 2,171,223 | +0.03(+0.46%) |
May 26, 2005 | 6.941 | 6.995 | 6.918 | 6.976 | 635,732 | +0.04(+0.50%) |
May 25, 2005 | 6.963 | 7.008 | 6.896 | 6.941 | 903,525 | -0.02(-0.27%) |
May 24, 2005 | 6.992 | 6.992 | 6.922 | 6.960 | 532,445 | -0.03(-0.41%) |
May 23, 2005 | 6.992 | 7.011 | 6.944 | 6.989 | 1,097,855 | +0.03(+0.46%) |
May 20, 2005 | 6.928 | 6.979 | 6.861 | 6.957 | 1,131,761 | +0.03(+0.41%) |
May 19, 2005 | 6.909 | 6.957 | 6.887 | 6.928 | 1,149,028 | +0.05(+0.74%) |
May 18, 2005 | 6.778 | 6.903 | 6.769 | 6.877 | 2,139,829 | +0.10(+1.46%) |
May 17, 2005 | 6.801 | 6.813 | 6.737 | 6.778 | 1,478,353 | -0.04(-0.56%) |
May 16, 2005 | 6.683 | 6.848 | 6.638 | 6.817 | 1,385,740 | +0.14(+2.15%) |
May 13, 2005 | 6.762 | 6.762 | 6.648 | 6.673 | 2,342,636 | -0.06(-0.85%) |
May 12, 2005 | 6.845 | 6.899 | 6.699 | 6.731 | 3,414,748 | -0.11(-1.68%) |
May 11, 2005 | 6.753 | 6.877 | 6.721 | 6.845 | 1,151,225 | +0.08(+1.13%) |
May 10, 2005 | 6.903 | 6.903 | 6.753 | 6.769 | 885,630 | -0.13(-1.89%) |
May 09, 2005 | 6.845 | 6.950 | 6.839 | 6.899 | 1,221,862 | +0.06(+0.84%) |
May 06, 2005 | 6.880 | 6.969 | 6.810 | 6.842 | 547,201 | -0.07(-1.01%) |
May 05, 2005 | 6.976 | 7.020 | 6.877 | 6.912 | 1,466,737 | -0.08(-1.14%) |
May 04, 2005 | 6.864 | 7.065 | 6.858 | 6.992 | 2,207,013 | +0.16(+2.33%) |
May 03, 2005 | 6.794 | 6.848 | 6.724 | 6.832 | 1,716,321 | +0.01(+0.14%) |
May 02, 2005 | 6.973 | 6.973 | 6.801 | 6.823 | 944,651 | -0.15(-2.19%) |
Apr 29, 2005 | 6.976 | 7.011 | 6.689 | 6.976 | 1,613,976 | +0.01(+0.18%) |
Apr 28, 2005 | 7.030 | 7.030 | 6.893 | 6.963 | 1,371,926 | -0.05(-0.73%) |
Apr 27, 2005 | 6.842 | 7.030 | 6.826 | 7.014 | 974,790 | +0.16(+2.32%) |
Apr 26, 2005 | 6.817 | 6.887 | 6.721 | 6.855 | 1,207,421 | +0.00(+0.05%) |
Apr 25, 2005 | 7.040 | 7.081 | 6.817 | 6.852 | 1,779,109 | -0.18(-2.54%) |
Apr 22, 2005 | 7.103 | 7.119 | 7.008 | 7.030 | 1,156,876 | -0.09(-1.30%) |
Apr 21, 2005 | 7.049 | 7.199 | 7.049 | 7.122 | 1,033,811 | +0.07(+1.04%) |
Apr 20, 2005 | 7.167 | 7.167 | 6.969 | 7.049 | 810,598 | -0.06(-0.90%) |
Apr 19, 2005 | 7.141 | 7.173 | 7.075 | 7.113 | 1,058,612 | -0.00(-0.04%) |
Apr 18, 2005 | 7.199 | 7.231 | 7.106 | 7.116 | 625,058 | -0.13(-1.76%) |
Apr 15, 2005 | 7.189 | 7.243 | 7.167 | 7.243 | 1,778,795 | +0.05(+0.75%) |
Apr 14, 2005 | 7.215 | 7.215 | 7.173 | 7.189 | 536,527 | -0.01(-0.09%) |
Apr 13, 2005 | 7.173 | 7.212 | 7.157 | 7.196 | 651,743 | +0.01(+0.18%) |
Apr 12, 2005 | 7.059 | 7.183 | 7.040 | 7.183 | 1,386,368 | +0.15(+2.13%) |
Apr 11, 2005 | 7.024 | 7.046 | 6.989 | 7.033 | 1,388,879 | +0.03(+0.36%) |
Apr 08, 2005 | 7.008 | 7.059 | 6.973 | 7.008 | 613,128 | +0.00(+0.00%) |
Apr 07, 2005 | 6.871 | 7.100 | 6.839 | 7.008 | 1,244,466 | +0.17(+2.47%) |
Apr 06, 2005 | 6.705 | 6.842 | 6.705 | 6.839 | 1,814,899 | +0.11(+1.61%) |
Apr 05, 2005 | 6.635 | 6.746 | 6.635 | 6.731 | 1,096,285 | +0.07(+1.05%) |
Apr 04, 2005 | 6.654 | 6.689 | 6.597 | 6.660 | 990,801 | +0.00(+0.05%) |
Apr 01, 2005 | 6.574 | 6.696 | 6.565 | 6.657 | 1,390,763 | +0.08(+1.21%) |
Mar 31, 2005 | 6.766 | 6.766 | 6.367 | 6.578 | 2,253,162 | -0.19(-2.82%) |
Mar 30, 2005 | 6.727 | 6.848 | 6.727 | 6.769 | 1,511,631 | +0.01(+0.14%) |
Mar 29, 2005 | 6.944 | 6.944 | 6.753 | 6.759 | 724,578 | -0.22(-3.11%) |
Mar 28, 2005 | 7.027 | 7.027 | 6.871 | 6.976 | 1,283,709 | -0.05(-0.73%) |
Mar 24, 2005 | 6.992 | 7.059 | 6.969 | 7.027 | 1,297,836 | +0.02(+0.27%) |
Mar 23, 2005 | 7.020 | 7.049 | 6.912 | 7.008 | 755,658 | -0.01(-0.18%) |
Mar 22, 2005 | 7.119 | 7.141 | 6.995 | 7.020 | 503,249 | -0.11(-1.61%) |
Mar 21, 2005 | 7.087 | 7.145 | 7.068 | 7.135 | 694,753 | +0.03(+0.45%) |
Mar 18, 2005 | 7.087 | 7.126 | 7.065 | 7.103 | 1,901,233 | +0.00(+0.00%) |
Mar 17, 2005 | 7.033 | 7.113 | 6.938 | 7.103 | 1,232,850 | +0.06(+0.90%) |
Mar 16, 2005 | 7.116 | 7.116 | 7.008 | 7.040 | 937,431 | -0.11(-1.47%) |
Mar 15, 2005 | 7.189 | 7.202 | 7.106 | 7.145 | 708,253 | -0.04(-0.62%) |
Mar 14, 2005 | 7.176 | 7.231 | 7.119 | 7.189 | 1,099,425 | +0.04(+0.62%) |
Mar 11, 2005 | 7.081 | 7.189 | 7.065 | 7.145 | 2,520,641 | +0.07(+1.04%) |
Mar 10, 2005 | 7.040 | 7.135 | 7.040 | 7.071 | 1,401,437 | +0.03(+0.41%) |
Mar 09, 2005 | 7.097 | 7.097 | 7.027 | 7.043 | 1,638,149 | -0.06(-0.85%) |
Mar 08, 2005 | 7.161 | 7.183 | 7.062 | 7.103 | 1,398,298 | -0.05(-0.76%) |
Mar 07, 2005 | 7.167 | 7.199 | 7.135 | 7.157 | 660,534 | -0.07(-1.01%) |
Mar 04, 2005 | 7.173 | 7.320 | 7.167 | 7.231 | 531,190 | +0.04(+0.53%) |
Mar 03, 2005 | 7.342 | 7.345 | 7.024 | 7.192 | 3,943,112 | -0.12(-1.70%) |
Mar 02, 2005 | 7.135 | 7.342 | 7.103 | 7.317 | 1,388,879 | +0.15(+2.09%) |