Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.867 | 6.896 | 6.838 | 6.863 | 980,786 | -0.13(-1.89%) |
May 27, 2005 | 6.943 | 7.008 | 6.939 | 6.995 | 439,816 | +0.03(+0.45%) |
May 26, 2005 | 6.914 | 6.984 | 6.905 | 6.963 | 981,232 | -0.03(-0.45%) |
May 25, 2005 | 7.031 | 7.035 | 6.966 | 6.995 | 856,015 | +0.01(+0.13%) |
May 24, 2005 | 6.894 | 6.999 | 6.894 | 6.986 | 1,475,858 | -0.05(-0.77%) |
May 23, 2005 | 7.024 | 7.062 | 6.995 | 7.040 | 677,772 | +0.00(+0.00%) |
May 20, 2005 | 6.986 | 7.042 | 6.975 | 7.040 | 1,042,726 | +0.01(+0.16%) |
May 19, 2005 | 7.017 | 7.042 | 6.988 | 7.029 | 1,009,305 | -0.04(-0.51%) |
May 18, 2005 | 6.950 | 7.103 | 6.930 | 7.064 | 1,377,378 | +0.09(+1.35%) |
May 17, 2005 | 6.901 | 6.977 | 6.887 | 6.970 | 541,861 | +0.02(+0.29%) |
May 16, 2005 | 6.892 | 6.950 | 6.892 | 6.950 | 453,630 | +0.16(+2.35%) |
May 13, 2005 | 6.818 | 6.867 | 6.777 | 6.791 | 831,061 | -0.02(-0.33%) |
May 12, 2005 | 6.838 | 6.880 | 6.813 | 6.813 | 478,138 | -0.02(-0.30%) |
May 11, 2005 | 6.831 | 6.845 | 6.782 | 6.833 | 600,681 | -0.01(-0.16%) |
May 10, 2005 | 6.863 | 6.878 | 6.809 | 6.845 | 395,701 | -0.08(-1.20%) |
May 09, 2005 | 6.878 | 6.932 | 6.869 | 6.928 | 327,077 | +0.05(+0.72%) |
May 06, 2005 | 6.928 | 6.939 | 6.847 | 6.878 | 272,267 | -0.02(-0.26%) |
May 05, 2005 | 6.946 | 6.972 | 6.845 | 6.896 | 837,745 | +0.00(+0.07%) |
May 04, 2005 | 6.777 | 6.898 | 6.777 | 6.892 | 743,276 | +0.21(+3.09%) |
May 03, 2005 | 6.665 | 6.717 | 6.654 | 6.685 | 397,929 | +0.02(+0.30%) |
May 02, 2005 | 6.654 | 6.685 | 6.611 | 6.665 | 546,317 | +0.01(+0.17%) |
Apr 29, 2005 | 6.634 | 6.663 | 6.560 | 6.654 | 1,101,101 | -0.04(-0.64%) |
Apr 28, 2005 | 6.809 | 6.809 | 6.694 | 6.696 | 1,077,038 | -0.17(-2.48%) |
Apr 27, 2005 | 6.663 | 6.894 | 6.636 | 6.867 | 2,991,821 | +0.08(+1.12%) |
Apr 26, 2005 | 6.797 | 6.865 | 6.766 | 6.791 | 1,041,389 | -0.09(-1.37%) |
Apr 25, 2005 | 6.883 | 6.905 | 6.856 | 6.885 | 1,327,470 | -0.02(-0.32%) |
Apr 22, 2005 | 6.977 | 6.981 | 6.876 | 6.907 | 835,517 | -0.03(-0.49%) |
Apr 21, 2005 | 6.937 | 6.955 | 6.869 | 6.941 | 1,077,483 | +0.20(+2.96%) |
Apr 20, 2005 | 6.809 | 6.831 | 6.732 | 6.741 | 914,836 | -0.02(-0.33%) |
Apr 19, 2005 | 6.737 | 6.777 | 6.705 | 6.764 | 645,688 | +0.03(+0.40%) |
Apr 18, 2005 | 6.714 | 6.755 | 6.687 | 6.737 | 1,093,080 | -0.07(-0.96%) |
Apr 15, 2005 | 6.809 | 6.885 | 6.775 | 6.802 | 931,323 | -0.12(-1.78%) |
Apr 14, 2005 | 6.990 | 7.015 | 6.907 | 6.925 | 748,623 | -0.02(-0.32%) |
Apr 13, 2005 | 6.970 | 7.015 | 6.941 | 6.948 | 638,112 | -0.05(-0.74%) |
Apr 12, 2005 | 6.948 | 7.013 | 6.894 | 6.999 | 3,067,129 | -0.04(-0.64%) |
Apr 11, 2005 | 7.067 | 7.080 | 7.017 | 7.044 | 941,572 | +0.04(+0.58%) |
Apr 08, 2005 | 7.015 | 7.047 | 6.970 | 7.004 | 1,869,777 | +0.03(+0.48%) |
Apr 07, 2005 | 6.955 | 6.972 | 6.912 | 6.970 | 1,153,237 | +0.23(+3.46%) |
Apr 06, 2005 | 6.712 | 6.771 | 6.710 | 6.737 | 478,138 | +0.01(+0.17%) |
Apr 05, 2005 | 6.705 | 6.730 | 6.690 | 6.726 | 822,149 | -0.02(-0.37%) |
Apr 04, 2005 | 6.723 | 6.771 | 6.681 | 6.750 | 1,133,184 | -0.11(-1.63%) |
Apr 01, 2005 | 6.946 | 6.955 | 6.824 | 6.863 | 1,546,710 | -0.00(-0.07%) |
Mar 31, 2005 | 6.923 | 6.934 | 6.860 | 6.867 | 2,308,257 | -0.04(-0.58%) |
Mar 30, 2005 | 6.822 | 6.912 | 6.822 | 6.907 | 2,285,085 | +0.09(+1.32%) |
Mar 29, 2005 | 6.822 | 6.883 | 6.806 | 6.818 | 1,187,994 | -0.01(-0.20%) |
Mar 28, 2005 | 6.856 | 6.867 | 6.800 | 6.831 | 543,643 | +0.00(+0.07%) |
Mar 24, 2005 | 6.849 | 6.883 | 6.827 | 6.827 | 367,182 | -0.01(-0.16%) |
Mar 23, 2005 | 6.827 | 6.854 | 6.784 | 6.838 | 748,623 | -0.03(-0.39%) |
Mar 22, 2005 | 6.916 | 7.002 | 6.858 | 6.865 | 600,681 | -0.12(-1.77%) |
Mar 21, 2005 | 7.056 | 7.058 | 6.948 | 6.988 | 736,592 | -0.06(-0.83%) |
Mar 18, 2005 | 7.044 | 7.058 | 6.990 | 7.047 | 1,011,979 | +0.06(+0.87%) |
Mar 17, 2005 | 6.961 | 7.004 | 6.934 | 6.986 | 1,847,942 | +0.09(+1.37%) |
Mar 16, 2005 | 6.876 | 6.952 | 6.876 | 6.892 | 618,505 | -0.07(-1.00%) |
Mar 15, 2005 | 7.062 | 7.062 | 6.941 | 6.961 | 852,005 | -0.03(-0.39%) |
Mar 14, 2005 | 7.008 | 7.020 | 6.941 | 6.988 | 725,006 | -0.10(-1.36%) |
Mar 11, 2005 | 7.094 | 7.150 | 7.062 | 7.085 | 497,300 | -0.02(-0.32%) |
Mar 10, 2005 | 7.197 | 7.197 | 7.031 | 7.107 | 3,064,901 | -0.11(-1.49%) |
Mar 09, 2005 | 7.183 | 7.248 | 7.172 | 7.215 | 849,777 | +0.01(+0.12%) |
Mar 08, 2005 | 7.235 | 7.240 | 7.179 | 7.206 | 608,256 | -0.00(-0.03%) |
Mar 07, 2005 | 7.163 | 7.242 | 7.163 | 7.208 | 845,321 | +0.08(+1.13%) |
Mar 04, 2005 | 7.085 | 7.172 | 7.080 | 7.127 | 696,041 | +0.06(+0.83%) |
Mar 03, 2005 | 7.056 | 7.082 | 7.031 | 7.069 | 778,479 | +0.06(+0.86%) |
Mar 02, 2005 | 6.981 | 7.062 | 6.968 | 7.008 | 1,452,686 | -0.09(-1.23%) |