Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.091 | 7.221 | 7.091 | 7.173 | 1,819,061 | +0.06(+0.84%) |
May 27, 2005 | 7.014 | 7.144 | 7.008 | 7.113 | 515,064 | +0.06(+0.82%) |
May 26, 2005 | 6.913 | 7.068 | 6.907 | 7.056 | 704,660 | +0.08(+1.09%) |
May 25, 2005 | 6.992 | 7.016 | 6.911 | 6.979 | 726,124 | -0.02(-0.35%) |
May 24, 2005 | 6.975 | 7.029 | 6.833 | 7.004 | 844,125 | -0.01(-0.15%) |
May 23, 2005 | 6.903 | 7.070 | 6.897 | 7.014 | 707,398 | +0.09(+1.34%) |
May 20, 2005 | 6.816 | 6.932 | 6.796 | 6.922 | 655,495 | +0.06(+0.84%) |
May 19, 2005 | 6.823 | 6.884 | 6.777 | 6.864 | 979,604 | +0.01(+0.15%) |
May 18, 2005 | 6.785 | 6.878 | 6.759 | 6.853 | 971,325 | +0.07(+1.00%) |
May 17, 2005 | 6.765 | 6.813 | 6.686 | 6.785 | 990,224 | +0.03(+0.49%) |
May 16, 2005 | 6.581 | 6.787 | 6.577 | 6.752 | 1,023,017 | +0.08(+1.14%) |
May 13, 2005 | 6.703 | 6.759 | 6.624 | 6.676 | 1,125,066 | -0.06(-0.89%) |
May 12, 2005 | 6.740 | 6.839 | 6.711 | 6.736 | 889,217 | -0.04(-0.58%) |
May 11, 2005 | 6.847 | 6.847 | 6.695 | 6.775 | 977,911 | +0.02(+0.24%) |
May 10, 2005 | 6.748 | 6.810 | 6.730 | 6.759 | 873,466 | -0.04(-0.52%) |
May 09, 2005 | 6.841 | 6.843 | 6.765 | 6.794 | 1,248,838 | -0.00(-0.06%) |
May 06, 2005 | 6.835 | 6.872 | 6.738 | 6.798 | 1,018,181 | -0.02(-0.30%) |
May 05, 2005 | 6.851 | 6.882 | 6.748 | 6.818 | 1,049,790 | -0.05(-0.66%) |
May 04, 2005 | 6.744 | 6.884 | 6.744 | 6.864 | 1,245,240 | +0.10(+1.46%) |
May 03, 2005 | 6.779 | 6.831 | 6.715 | 6.765 | 968,469 | -0.01(-0.09%) |
May 02, 2005 | 6.810 | 6.878 | 6.717 | 6.771 | 794,069 | +0.00(+0.00%) |
Apr 29, 2005 | 6.707 | 6.789 | 6.618 | 6.771 | 904,166 | +0.14(+2.05%) |
Apr 28, 2005 | 6.657 | 6.775 | 6.583 | 6.635 | 843,701 | -0.12(-1.83%) |
Apr 27, 2005 | 6.610 | 6.843 | 6.538 | 6.759 | 886,726 | +0.01(+0.18%) |
Apr 26, 2005 | 6.990 | 6.994 | 6.744 | 6.746 | 757,762 | -0.17(-2.48%) |
Apr 25, 2005 | 6.759 | 6.967 | 6.707 | 6.917 | 444,016 | +0.16(+2.32%) |
Apr 22, 2005 | 7.012 | 7.039 | 6.707 | 6.761 | 685,100 | -0.24(-3.39%) |
Apr 21, 2005 | 6.899 | 7.000 | 6.810 | 6.998 | 801,420 | +0.20(+2.91%) |
Apr 20, 2005 | 6.977 | 6.979 | 6.798 | 6.800 | 1,019,916 | -0.16(-2.25%) |
Apr 19, 2005 | 6.880 | 6.969 | 6.868 | 6.957 | 549,466 | +0.07(+1.05%) |
Apr 18, 2005 | 6.796 | 6.967 | 6.752 | 6.884 | 572,025 | +0.05(+0.72%) |
Apr 15, 2005 | 6.936 | 7.031 | 6.794 | 6.835 | 707,444 | -0.13(-1.87%) |
Apr 14, 2005 | 7.128 | 7.151 | 6.965 | 6.965 | 688,376 | -0.13(-1.79%) |
Apr 13, 2005 | 7.161 | 7.248 | 7.045 | 7.092 | 520,595 | -0.11(-1.56%) |
Apr 12, 2005 | 7.223 | 7.258 | 7.062 | 7.204 | 1,086,075 | -0.05(-0.74%) |
Apr 11, 2005 | 7.384 | 7.413 | 7.223 | 7.258 | 931,571 | -0.14(-1.87%) |
Apr 08, 2005 | 7.409 | 7.475 | 7.336 | 7.396 | 715,675 | -0.03(-0.39%) |
Apr 07, 2005 | 7.419 | 7.524 | 7.365 | 7.425 | 636,258 | +0.03(+0.36%) |
Apr 06, 2005 | 7.423 | 7.487 | 7.386 | 7.398 | 389,114 | +0.01(+0.08%) |
Apr 05, 2005 | 7.415 | 7.435 | 7.328 | 7.392 | 543,026 | -0.04(-0.58%) |
Apr 04, 2005 | 7.326 | 7.435 | 7.301 | 7.435 | 788,540 | +0.07(+1.01%) |
Apr 01, 2005 | 7.466 | 7.565 | 7.322 | 7.361 | 915,120 | -0.10(-1.36%) |
Mar 31, 2005 | 7.415 | 7.489 | 7.359 | 7.462 | 979,672 | +0.01(+0.14%) |
Mar 30, 2005 | 7.446 | 7.530 | 7.384 | 7.452 | 982,315 | +0.06(+0.75%) |
Mar 29, 2005 | 7.371 | 7.526 | 7.363 | 7.396 | 1,062,573 | -0.01(-0.08%) |
Mar 28, 2005 | 7.423 | 7.487 | 7.367 | 7.402 | 736,603 | -0.02(-0.31%) |
Mar 24, 2005 | 7.452 | 7.559 | 7.425 | 7.425 | 593,538 | -0.04(-0.47%) |
Mar 23, 2005 | 7.574 | 7.615 | 7.452 | 7.460 | 769,961 | -0.13(-1.71%) |
Mar 22, 2005 | 7.667 | 7.733 | 7.574 | 7.590 | 777,964 | -0.11(-1.42%) |
Mar 21, 2005 | 7.731 | 7.825 | 7.609 | 7.700 | 953,534 | +0.04(+0.51%) |
Mar 18, 2005 | 7.607 | 7.728 | 7.584 | 7.660 | 3,033,383 | +0.03(+0.38%) |
Mar 17, 2005 | 7.603 | 7.675 | 7.534 | 7.631 | 642,441 | -0.00(-0.03%) |
Mar 16, 2005 | 7.594 | 7.679 | 7.545 | 7.634 | 904,762 | -0.02(-0.22%) |
Mar 15, 2005 | 7.739 | 7.809 | 7.650 | 7.650 | 1,318,580 | -0.06(-0.75%) |
Mar 14, 2005 | 7.471 | 7.714 | 7.471 | 7.708 | 1,074,939 | +0.18(+2.36%) |
Mar 11, 2005 | 7.530 | 7.656 | 7.475 | 7.530 | 636,013 | -0.03(-0.44%) |
Mar 10, 2005 | 7.570 | 7.615 | 7.450 | 7.563 | 547,516 | -0.02(-0.24%) |
Mar 09, 2005 | 7.611 | 7.658 | 7.545 | 7.582 | 527,789 | -0.07(-0.92%) |
Mar 08, 2005 | 7.745 | 7.751 | 7.582 | 7.652 | 922,839 | -0.08(-1.09%) |
Mar 07, 2005 | 7.700 | 7.825 | 7.679 | 7.737 | 856,276 | +0.00(+0.03%) |
Mar 04, 2005 | 7.644 | 7.786 | 7.644 | 7.735 | 422,503 | +0.09(+1.19%) |
Mar 03, 2005 | 7.803 | 7.809 | 7.578 | 7.644 | 623,286 | -0.13(-1.67%) |
Mar 02, 2005 | 7.745 | 7.842 | 7.685 | 7.774 | 750,210 | -0.02(-0.32%) |