Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.979 | 7.216 | 6.972 | 7.157 | 145,706 | +0.19(+2.75%) |
May 27, 2005 | 6.965 | 7.058 | 6.899 | 6.965 | 65,885 | +0.01(+0.09%) |
May 26, 2005 | 6.965 | 7.078 | 6.959 | 6.959 | 30,746 | -0.05(-0.66%) |
May 25, 2005 | 7.144 | 7.144 | 6.827 | 7.005 | 98,753 | -0.10(-1.39%) |
May 24, 2005 | 6.952 | 7.144 | 6.893 | 7.104 | 127,530 | +0.18(+2.67%) |
May 23, 2005 | 6.965 | 6.985 | 6.800 | 6.919 | 129,651 | -0.01(-0.19%) |
May 20, 2005 | 6.965 | 6.965 | 6.767 | 6.932 | 78,760 | -0.03(-0.47%) |
May 19, 2005 | 6.932 | 7.005 | 6.886 | 6.965 | 63,462 | -0.03(-0.38%) |
May 18, 2005 | 7.025 | 7.064 | 6.853 | 6.992 | 168,577 | -0.03(-0.47%) |
May 17, 2005 | 6.952 | 7.025 | 6.886 | 7.025 | 115,110 | +0.03(+0.38%) |
May 16, 2005 | 7.012 | 7.084 | 6.932 | 6.998 | 168,274 | +0.02(+0.28%) |
May 13, 2005 | 6.833 | 7.012 | 6.767 | 6.979 | 130,408 | +0.10(+1.44%) |
May 12, 2005 | 6.853 | 6.880 | 6.734 | 6.880 | 124,804 | +0.07(+0.97%) |
May 11, 2005 | 6.998 | 6.998 | 6.741 | 6.814 | 369,869 | -0.15(-2.09%) |
May 10, 2005 | 7.051 | 7.058 | 6.906 | 6.959 | 101,630 | -0.11(-1.50%) |
May 09, 2005 | 7.084 | 7.150 | 6.998 | 7.064 | 101,630 | -0.06(-0.83%) |
May 06, 2005 | 6.946 | 7.170 | 6.833 | 7.124 | 131,923 | +0.24(+3.55%) |
May 05, 2005 | 6.635 | 6.899 | 6.635 | 6.880 | 147,826 | +0.28(+4.20%) |
May 04, 2005 | 6.853 | 6.946 | 6.543 | 6.602 | 177,513 | -0.20(-2.91%) |
May 03, 2005 | 6.761 | 6.866 | 6.695 | 6.800 | 208,260 | -0.01(-0.10%) |
May 02, 2005 | 7.005 | 7.005 | 6.728 | 6.807 | 242,793 | -0.25(-3.55%) |
Apr 29, 2005 | 7.064 | 7.064 | 6.899 | 7.058 | 214,167 | -0.02(-0.28%) |
Apr 28, 2005 | 7.230 | 7.230 | 7.051 | 7.078 | 56,949 | -0.15(-2.10%) |
Apr 27, 2005 | 7.243 | 7.256 | 6.932 | 7.230 | 284,293 | -0.03(-0.45%) |
Apr 26, 2005 | 7.441 | 7.441 | 7.243 | 7.263 | 231,888 | -0.23(-3.08%) |
Apr 25, 2005 | 7.461 | 7.540 | 7.428 | 7.494 | 111,475 | +0.06(+0.80%) |
Apr 22, 2005 | 7.428 | 7.474 | 7.263 | 7.434 | 187,206 | -0.03(-0.44%) |
Apr 21, 2005 | 7.467 | 7.513 | 7.342 | 7.467 | 105,568 | +0.07(+0.89%) |
Apr 20, 2005 | 7.593 | 7.593 | 7.342 | 7.401 | 135,558 | -0.13(-1.67%) |
Apr 19, 2005 | 7.619 | 7.652 | 7.494 | 7.527 | 90,877 | -0.09(-1.21%) |
Apr 18, 2005 | 7.672 | 7.718 | 7.593 | 7.619 | 61,947 | -0.01(-0.09%) |
Apr 15, 2005 | 7.863 | 7.949 | 7.626 | 7.626 | 57,858 | -0.23(-2.94%) |
Apr 14, 2005 | 7.936 | 7.976 | 7.791 | 7.857 | 89,968 | -0.08(-1.00%) |
Apr 13, 2005 | 7.923 | 7.976 | 7.910 | 7.936 | 97,541 | -0.03(-0.33%) |
Apr 12, 2005 | 7.949 | 7.969 | 7.791 | 7.962 | 119,503 | -0.01(-0.08%) |
Apr 11, 2005 | 8.028 | 8.068 | 7.877 | 7.969 | 88,150 | -0.04(-0.49%) |
Apr 08, 2005 | 8.022 | 8.042 | 7.962 | 8.009 | 90,574 | -0.03(-0.33%) |
Apr 07, 2005 | 7.903 | 8.035 | 7.844 | 8.035 | 91,937 | +0.11(+1.33%) |
Apr 06, 2005 | 8.002 | 8.002 | 7.910 | 7.929 | 182,662 | -0.07(-0.91%) |
Apr 05, 2005 | 7.956 | 8.042 | 7.949 | 8.002 | 304,438 | -0.01(-0.08%) |
Apr 04, 2005 | 7.863 | 8.015 | 7.857 | 8.009 | 168,879 | +0.21(+2.71%) |
Apr 01, 2005 | 7.923 | 7.923 | 7.712 | 7.797 | 68,460 | -0.13(-1.58%) |
Mar 31, 2005 | 7.989 | 7.989 | 7.692 | 7.923 | 190,387 | -0.05(-0.66%) |
Mar 30, 2005 | 7.758 | 7.976 | 7.758 | 7.976 | 53,920 | +0.24(+3.07%) |
Mar 29, 2005 | 7.804 | 7.850 | 7.639 | 7.738 | 148,129 | -0.13(-1.60%) |
Mar 28, 2005 | 7.870 | 7.890 | 7.725 | 7.863 | 153,733 | -0.07(-0.92%) |
Mar 24, 2005 | 7.764 | 7.943 | 7.751 | 7.936 | 132,074 | +0.16(+2.04%) |
Mar 23, 2005 | 7.870 | 7.877 | 7.764 | 7.778 | 72,853 | -0.09(-1.17%) |
Mar 22, 2005 | 7.890 | 7.890 | 7.797 | 7.870 | 75,579 | -0.06(-0.75%) |
Mar 21, 2005 | 7.956 | 7.989 | 7.890 | 7.929 | 94,966 | -0.08(-0.99%) |
Mar 18, 2005 | 8.088 | 8.088 | 7.685 | 8.009 | 259,302 | -0.12(-1.46%) |
Mar 17, 2005 | 8.306 | 8.306 | 8.088 | 8.127 | 35,139 | -0.18(-2.15%) |
Mar 16, 2005 | 8.253 | 8.359 | 8.094 | 8.306 | 80,880 | +0.01(+0.08%) |
Mar 15, 2005 | 8.286 | 8.405 | 8.193 | 8.299 | 52,102 | +0.05(+0.56%) |
Mar 14, 2005 | 8.220 | 8.339 | 8.174 | 8.253 | 78,305 | +0.09(+1.13%) |
Mar 11, 2005 | 8.385 | 8.438 | 8.042 | 8.160 | 183,420 | -0.19(-2.29%) |
Mar 10, 2005 | 8.332 | 8.444 | 8.319 | 8.352 | 91,028 | +0.00(+0.00%) |
Mar 09, 2005 | 8.378 | 8.543 | 8.319 | 8.352 | 105,417 | -0.06(-0.71%) |
Mar 08, 2005 | 8.411 | 8.491 | 8.392 | 8.411 | 60,736 | -0.08(-0.93%) |
Mar 07, 2005 | 8.260 | 8.491 | 8.260 | 8.491 | 439,239 | +0.29(+3.54%) |
Mar 04, 2005 | 8.193 | 8.319 | 8.193 | 8.200 | 85,424 | -0.01(-0.08%) |
Mar 03, 2005 | 8.220 | 8.286 | 8.187 | 8.207 | 63,613 | -0.05(-0.56%) |
Mar 02, 2005 | 8.253 | 8.306 | 8.207 | 8.253 | 139,344 | +0.03(+0.40%) |