Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.096 | 7.096 | 7.059 | 7.076 | 292,918 | -0.00(-0.05%) |
May 27, 2005 | 7.066 | 7.096 | 7.059 | 7.079 | 79,464 | +0.00(+0.05%) |
May 26, 2005 | 7.049 | 7.078 | 7.044 | 7.076 | 238,612 | +0.07(+1.00%) |
May 25, 2005 | 7.040 | 7.040 | 6.976 | 7.006 | 107,362 | -0.01(-0.21%) |
May 24, 2005 | 7.031 | 7.031 | 7.003 | 7.021 | 729,549 | -0.00(-0.04%) |
May 23, 2005 | 7.002 | 7.046 | 6.995 | 7.023 | 390,916 | +0.04(+0.56%) |
May 20, 2005 | 6.988 | 6.988 | 6.950 | 6.984 | 1,127,749 | +0.01(+0.16%) |
May 19, 2005 | 6.950 | 6.979 | 6.941 | 6.973 | 1,437,837 | +0.04(+0.54%) |
May 18, 2005 | 6.918 | 6.948 | 6.861 | 6.936 | 431,255 | +0.09(+1.28%) |
May 17, 2005 | 6.810 | 6.848 | 6.766 | 6.848 | 220,946 | +0.04(+0.55%) |
May 16, 2005 | 6.726 | 6.811 | 6.726 | 6.811 | 34,500 | +0.06(+0.92%) |
May 13, 2005 | 6.688 | 6.774 | 6.688 | 6.749 | 293,820 | +0.05(+0.80%) |
May 12, 2005 | 6.745 | 6.918 | 6.681 | 6.696 | 485,514 | -0.03(-0.45%) |
May 11, 2005 | 6.710 | 6.726 | 6.653 | 6.726 | 187,405 | +0.02(+0.36%) |
May 10, 2005 | 6.722 | 6.722 | 6.684 | 6.701 | 180,421 | -0.05(-0.68%) |
May 09, 2005 | 6.746 | 6.750 | 6.698 | 6.747 | 175,681 | +0.04(+0.64%) |
May 06, 2005 | 6.764 | 6.764 | 6.693 | 6.704 | 818,228 | +0.01(+0.10%) |
May 05, 2005 | 6.725 | 6.740 | 6.665 | 6.697 | 180,167 | +0.01(+0.19%) |
May 04, 2005 | 6.546 | 6.699 | 6.546 | 6.684 | 447,175 | +0.10(+1.50%) |
May 03, 2005 | 6.567 | 6.628 | 6.567 | 6.585 | 112,288 | +0.04(+0.54%) |
May 02, 2005 | 6.577 | 6.591 | 6.550 | 6.550 | 73,105 | +0.01(+0.08%) |
Apr 29, 2005 | 6.470 | 6.554 | 6.444 | 6.545 | 126,867 | +0.06(+0.89%) |
Apr 28, 2005 | 6.557 | 6.569 | 6.487 | 6.487 | 191,752 | -0.09(-1.35%) |
Apr 27, 2005 | 6.544 | 6.598 | 6.525 | 6.576 | 893,056 | -0.00(-0.01%) |
Apr 26, 2005 | 6.610 | 6.668 | 6.577 | 6.577 | 218,518 | -0.06(-0.98%) |
Apr 25, 2005 | 6.627 | 6.649 | 6.621 | 6.642 | 1,226,487 | +0.04(+0.62%) |
Apr 22, 2005 | 6.660 | 6.660 | 6.554 | 6.601 | 512,442 | -0.07(-1.06%) |
Apr 21, 2005 | 6.552 | 6.693 | 6.552 | 6.672 | 751,424 | +0.14(+2.10%) |
Apr 20, 2005 | 6.789 | 6.789 | 6.523 | 6.534 | 484,323 | -0.05(-0.75%) |
Apr 19, 2005 | 6.558 | 6.645 | 6.538 | 6.584 | 290,282 | +0.06(+0.93%) |
Apr 18, 2005 | 6.497 | 6.544 | 6.497 | 6.523 | 558,469 | +0.02(+0.25%) |
Apr 15, 2005 | 6.598 | 6.610 | 6.494 | 6.507 | 632,962 | -0.14(-2.16%) |
Apr 14, 2005 | 6.723 | 6.733 | 6.638 | 6.650 | 596,080 | -0.08(-1.20%) |
Apr 13, 2005 | 6.839 | 6.919 | 6.728 | 6.731 | 189,266 | -0.11(-1.62%) |
Apr 12, 2005 | 6.802 | 6.841 | 6.717 | 6.841 | 359,930 | +0.05(+0.79%) |
Apr 11, 2005 | 6.814 | 6.824 | 6.787 | 6.788 | 430,087 | -0.03(-0.47%) |
Apr 08, 2005 | 6.885 | 6.890 | 6.813 | 6.820 | 294,398 | -0.06(-0.82%) |
Apr 07, 2005 | 6.813 | 6.876 | 6.813 | 6.876 | 97,697 | +0.06(+0.93%) |
Apr 06, 2005 | 6.852 | 6.875 | 6.813 | 6.813 | 562,250 | -0.00(-0.01%) |
Apr 05, 2005 | 6.841 | 6.841 | 6.808 | 6.814 | 72,862 | +0.02(+0.33%) |
Apr 04, 2005 | 6.794 | 6.816 | 6.726 | 6.791 | 176,028 | +0.02(+0.32%) |
Apr 01, 2005 | 6.866 | 6.867 | 6.754 | 6.770 | 722,924 | -0.03(-0.51%) |
Mar 31, 2005 | 6.830 | 6.840 | 6.795 | 6.804 | 4,281,600 | -0.03(-0.49%) |
Mar 30, 2005 | 6.765 | 6.838 | 6.759 | 6.838 | 3,107,742 | +0.11(+1.64%) |
Mar 29, 2005 | 6.805 | 6.822 | 6.710 | 6.727 | 2,542,405 | -0.06(-0.95%) |
Mar 28, 2005 | 6.845 | 6.845 | 6.792 | 6.792 | 262,129 | -0.01(-0.10%) |
Mar 24, 2005 | 6.797 | 6.848 | 6.797 | 6.799 | 6,365,337 | +0.01(+0.22%) |
Mar 23, 2005 | 6.770 | 6.817 | 6.765 | 6.784 | 126,856 | +0.01(+0.09%) |
Mar 22, 2005 | 6.813 | 6.876 | 6.778 | 6.778 | 1,029,601 | -0.06(-0.88%) |
Mar 21, 2005 | 6.813 | 6.854 | 6.788 | 6.838 | 1,783,939 | +0.01(+0.12%) |
Mar 18, 2005 | 6.857 | 6.873 | 6.816 | 6.830 | 804,840 | -0.06(-0.89%) |
Mar 17, 2005 | 6.821 | 6.906 | 6.817 | 6.892 | 1,570,774 | +0.01(+0.19%) |
Mar 16, 2005 | 6.954 | 6.954 | 6.859 | 6.879 | 399,101 | -0.07(-0.95%) |
Mar 15, 2005 | 6.984 | 7.025 | 6.938 | 6.944 | 313,174 | -0.04(-0.53%) |
Mar 14, 2005 | 6.958 | 6.987 | 6.945 | 6.982 | 70,758 | +0.01(+0.17%) |
Mar 11, 2005 | 7.035 | 7.056 | 6.944 | 6.970 | 121,815 | -0.04(-0.60%) |
Mar 10, 2005 | 7.040 | 7.040 | 6.961 | 7.012 | 395,112 | -0.03(-0.41%) |
Mar 09, 2005 | 7.064 | 7.091 | 7.024 | 7.040 | 286,732 | -0.03(-0.39%) |
Mar 08, 2005 | 7.062 | 7.138 | 7.062 | 7.068 | 206,644 | -0.05(-0.75%) |
Mar 07, 2005 | 7.157 | 7.167 | 7.078 | 7.122 | 828,588 | +0.06(+0.82%) |
Mar 04, 2005 | 7.082 | 7.091 | 7.043 | 7.064 | 506,256 | +0.04(+0.62%) |
Mar 03, 2005 | 7.071 | 7.076 | 6.986 | 7.021 | 448,019 | -0.04(-0.59%) |
Mar 02, 2005 | 6.995 | 7.111 | 6.995 | 7.062 | 443,522 | +0.00(+0.04%) |