Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.171 | 7.196 | 7.150 | 7.191 | 170,811 | +0.04(+0.50%) |
May 27, 2005 | 7.176 | 7.181 | 7.124 | 7.155 | 85,210 | -0.02(-0.29%) |
May 26, 2005 | 7.150 | 7.176 | 7.145 | 7.176 | 159,527 | +0.03(+0.43%) |
May 25, 2005 | 7.145 | 7.155 | 7.135 | 7.145 | 64,589 | -0.01(-0.14%) |
May 24, 2005 | 7.129 | 7.155 | 7.114 | 7.155 | 82,681 | +0.03(+0.36%) |
May 23, 2005 | 7.135 | 7.145 | 7.109 | 7.129 | 113,420 | +0.02(+0.22%) |
May 20, 2005 | 7.124 | 7.135 | 7.088 | 7.114 | 85,405 | -0.02(-0.22%) |
May 19, 2005 | 7.171 | 7.176 | 7.124 | 7.129 | 88,129 | -0.03(-0.36%) |
May 18, 2005 | 7.165 | 7.171 | 7.145 | 7.155 | 94,743 | -0.01(-0.07%) |
May 17, 2005 | 7.171 | 7.181 | 7.093 | 7.160 | 100,580 | -0.03(-0.36%) |
May 16, 2005 | 7.176 | 7.196 | 7.150 | 7.186 | 58,752 | +0.02(+0.22%) |
May 13, 2005 | 7.191 | 7.191 | 7.140 | 7.171 | 106,416 | +0.02(+0.29%) |
May 12, 2005 | 7.160 | 7.186 | 7.150 | 7.150 | 81,125 | +0.02(+0.23%) |
May 11, 2005 | 7.145 | 7.165 | 7.104 | 7.134 | 125,092 | -0.05(-0.66%) |
May 10, 2005 | 7.186 | 7.191 | 7.155 | 7.181 | 90,074 | -0.01(-0.14%) |
May 09, 2005 | 7.160 | 7.191 | 7.145 | 7.191 | 67,896 | +0.03(+0.36%) |
May 06, 2005 | 7.217 | 7.217 | 7.145 | 7.165 | 47,858 | -0.05(-0.64%) |
May 05, 2005 | 7.196 | 7.217 | 7.176 | 7.212 | 68,090 | +0.02(+0.21%) |
May 04, 2005 | 7.145 | 7.196 | 7.145 | 7.196 | 82,487 | +0.03(+0.36%) |
May 03, 2005 | 7.165 | 7.181 | 7.155 | 7.171 | 61,476 | +0.00(+0.00%) |
May 02, 2005 | 7.119 | 7.171 | 7.114 | 7.171 | 48,052 | +0.02(+0.29%) |
Apr 29, 2005 | 7.093 | 7.150 | 7.093 | 7.150 | 69,258 | +0.03(+0.43%) |
Apr 28, 2005 | 7.124 | 7.129 | 7.093 | 7.119 | 46,496 | +0.01(+0.14%) |
Apr 27, 2005 | 7.119 | 7.129 | 7.088 | 7.109 | 31,905 | +0.03(+0.36%) |
Apr 26, 2005 | 7.093 | 7.104 | 7.068 | 7.083 | 54,861 | -0.02(-0.29%) |
Apr 25, 2005 | 7.093 | 7.109 | 7.063 | 7.104 | 42,994 | +0.03(+0.36%) |
Apr 22, 2005 | 7.099 | 7.099 | 7.042 | 7.078 | 52,138 | +0.02(+0.22%) |
Apr 21, 2005 | 7.068 | 7.083 | 7.037 | 7.063 | 35,212 | +0.00(+0.00%) |
Apr 20, 2005 | 7.109 | 7.114 | 6.991 | 7.063 | 87,545 | -0.05(-0.72%) |
Apr 19, 2005 | 7.099 | 7.135 | 7.088 | 7.114 | 50,387 | +0.02(+0.22%) |
Apr 18, 2005 | 7.068 | 7.114 | 7.068 | 7.099 | 80,152 | +0.03(+0.44%) |
Apr 15, 2005 | 7.047 | 7.088 | 7.016 | 7.068 | 87,740 | +0.04(+0.51%) |
Apr 14, 2005 | 6.970 | 7.042 | 6.970 | 7.032 | 105,054 | +0.04(+0.59%) |
Apr 13, 2005 | 6.970 | 7.021 | 6.960 | 6.991 | 91,047 | +0.03(+0.44%) |
Apr 12, 2005 | 6.960 | 6.991 | 6.950 | 6.960 | 68,480 | +0.02(+0.22%) |
Apr 11, 2005 | 6.955 | 6.965 | 6.924 | 6.944 | 36,769 | +0.01(+0.07%) |
Apr 08, 2005 | 6.965 | 6.965 | 6.919 | 6.939 | 132,485 | -0.02(-0.30%) |
Apr 07, 2005 | 6.960 | 6.996 | 6.939 | 6.960 | 88,712 | -0.01(-0.19%) |
Apr 06, 2005 | 6.991 | 7.006 | 6.970 | 6.973 | 49,220 | -0.02(-0.25%) |
Apr 05, 2005 | 6.991 | 6.991 | 6.960 | 6.991 | 34,240 | +0.04(+0.59%) |
Apr 04, 2005 | 7.006 | 7.006 | 6.929 | 6.950 | 86,183 | -0.03(-0.44%) |
Apr 01, 2005 | 7.042 | 7.047 | 6.950 | 6.980 | 125,870 | +0.02(+0.22%) |
Mar 31, 2005 | 6.908 | 6.991 | 6.878 | 6.965 | 98,634 | +0.10(+1.42%) |
Mar 30, 2005 | 6.908 | 6.929 | 6.862 | 6.867 | 73,732 | -0.03(-0.37%) |
Mar 29, 2005 | 6.831 | 6.893 | 6.821 | 6.893 | 70,230 | +0.08(+1.21%) |
Mar 28, 2005 | 6.862 | 6.903 | 6.811 | 6.811 | 72,176 | -0.06(-0.82%) |
Mar 24, 2005 | 6.888 | 6.991 | 6.857 | 6.867 | 114,198 | -0.01(-0.15%) |
Mar 23, 2005 | 6.955 | 6.965 | 6.852 | 6.878 | 151,161 | -0.06(-0.89%) |
Mar 22, 2005 | 6.996 | 6.996 | 6.939 | 6.939 | 106,610 | -0.02(-0.22%) |
Mar 21, 2005 | 6.991 | 7.001 | 6.950 | 6.955 | 63,810 | -0.03(-0.39%) |
Mar 18, 2005 | 7.011 | 7.032 | 6.965 | 6.982 | 33,267 | -0.02(-0.27%) |
Mar 17, 2005 | 6.950 | 7.027 | 6.939 | 7.001 | 50,970 | +0.03(+0.44%) |
Mar 16, 2005 | 6.980 | 7.006 | 6.944 | 6.970 | 69,063 | -0.01(-0.15%) |
Mar 15, 2005 | 7.001 | 7.037 | 6.980 | 6.980 | 86,183 | -0.02(-0.29%) |
Mar 14, 2005 | 7.042 | 7.042 | 7.001 | 7.001 | 27,041 | -0.02(-0.22%) |
Mar 11, 2005 | 7.083 | 7.083 | 7.016 | 7.016 | 17,314 | -0.09(-1.30%) |
Mar 10, 2005 | 7.140 | 7.140 | 7.052 | 7.109 | 68,480 | -0.01(-0.14%) |
Mar 09, 2005 | 7.207 | 7.207 | 7.104 | 7.119 | 79,569 | -0.07(-1.00%) |
Mar 08, 2005 | 7.212 | 7.217 | 7.171 | 7.191 | 71,398 | -0.02(-0.21%) |
Mar 07, 2005 | 7.196 | 7.217 | 7.181 | 7.207 | 173,534 | +0.02(+0.21%) |
Mar 04, 2005 | 7.181 | 7.201 | 7.150 | 7.191 | 55,640 | +0.03(+0.36%) |
Mar 03, 2005 | 7.171 | 7.196 | 7.150 | 7.165 | 77,818 | +0.00(+0.00%) |
Mar 02, 2005 | 7.150 | 7.165 | 7.124 | 7.165 | 61,670 | +0.04(+0.50%) |