Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.470 | 7.534 | 7.450 | 7.534 | 1,825,217 | +0.04(+0.56%) |
May 27, 2005 | 7.351 | 7.498 | 7.331 | 7.492 | 202,093 | +0.13(+1.79%) |
May 26, 2005 | 7.327 | 7.402 | 7.296 | 7.360 | 380,519 | +0.05(+0.72%) |
May 25, 2005 | 7.342 | 7.386 | 7.285 | 7.307 | 460,628 | -0.06(-0.78%) |
May 24, 2005 | 7.413 | 7.413 | 7.305 | 7.364 | 317,706 | -0.02(-0.30%) |
May 23, 2005 | 7.371 | 7.487 | 7.327 | 7.386 | 548,930 | +0.01(+0.15%) |
May 20, 2005 | 7.424 | 7.424 | 7.296 | 7.375 | 472,917 | -0.03(-0.36%) |
May 19, 2005 | 7.272 | 7.402 | 7.250 | 7.402 | 347,291 | +0.15(+2.06%) |
May 18, 2005 | 7.296 | 7.393 | 7.228 | 7.252 | 375,967 | -0.05(-0.69%) |
May 17, 2005 | 7.195 | 7.316 | 7.180 | 7.303 | 385,525 | +0.08(+1.16%) |
May 16, 2005 | 6.962 | 7.219 | 6.951 | 7.219 | 339,554 | +0.25(+3.66%) |
May 13, 2005 | 7.158 | 7.158 | 6.830 | 6.964 | 872,553 | -0.21(-2.91%) |
May 12, 2005 | 7.191 | 7.250 | 7.114 | 7.173 | 482,476 | -0.03(-0.46%) |
May 11, 2005 | 7.167 | 7.272 | 7.153 | 7.206 | 473,828 | +0.03(+0.46%) |
May 10, 2005 | 7.217 | 7.305 | 7.153 | 7.173 | 255,803 | -0.04(-0.61%) |
May 09, 2005 | 7.140 | 7.294 | 7.109 | 7.217 | 352,298 | +0.04(+0.61%) |
May 06, 2005 | 7.151 | 7.252 | 7.151 | 7.173 | 367,319 | +0.09(+1.33%) |
May 05, 2005 | 6.982 | 7.239 | 6.925 | 7.079 | 705,507 | +0.08(+1.16%) |
May 04, 2005 | 6.809 | 6.997 | 6.765 | 6.997 | 300,864 | +0.19(+2.74%) |
May 03, 2005 | 6.943 | 7.019 | 6.765 | 6.811 | 353,664 | -0.09(-1.31%) |
May 02, 2005 | 6.745 | 6.934 | 6.745 | 6.901 | 373,691 | +0.16(+2.31%) |
Apr 29, 2005 | 6.734 | 6.778 | 6.591 | 6.745 | 270,823 | +0.05(+0.75%) |
Apr 28, 2005 | 6.800 | 6.800 | 6.681 | 6.694 | 246,244 | -0.12(-1.80%) |
Apr 27, 2005 | 6.661 | 6.940 | 6.653 | 6.817 | 443,332 | +0.14(+2.07%) |
Apr 26, 2005 | 6.872 | 6.894 | 6.679 | 6.679 | 316,795 | -0.21(-3.00%) |
Apr 25, 2005 | 6.811 | 6.910 | 6.769 | 6.885 | 281,292 | +0.11(+1.59%) |
Apr 22, 2005 | 7.037 | 7.037 | 6.716 | 6.778 | 359,581 | -0.26(-3.68%) |
Apr 21, 2005 | 6.885 | 7.081 | 6.885 | 7.037 | 369,595 | +0.21(+3.02%) |
Apr 20, 2005 | 6.855 | 6.929 | 6.811 | 6.830 | 538,006 | -0.07(-0.99%) |
Apr 19, 2005 | 6.936 | 6.945 | 6.828 | 6.899 | 370,505 | -0.02(-0.22%) |
Apr 18, 2005 | 6.907 | 6.964 | 6.844 | 6.914 | 267,182 | -0.01(-0.16%) |
Apr 15, 2005 | 7.079 | 7.079 | 6.912 | 6.925 | 338,643 | -0.15(-2.17%) |
Apr 14, 2005 | 7.140 | 7.169 | 7.030 | 7.079 | 339,554 | -0.05(-0.74%) |
Apr 13, 2005 | 7.204 | 7.239 | 7.090 | 7.131 | 235,776 | -0.07(-1.01%) |
Apr 12, 2005 | 7.074 | 7.235 | 6.956 | 7.204 | 369,595 | +0.13(+1.77%) |
Apr 11, 2005 | 7.186 | 7.186 | 7.077 | 7.079 | 277,196 | -0.10(-1.38%) |
Apr 08, 2005 | 7.316 | 7.316 | 7.096 | 7.178 | 379,608 | -0.15(-2.01%) |
Apr 07, 2005 | 7.294 | 7.349 | 7.257 | 7.325 | 208,921 | +0.05(+0.66%) |
Apr 06, 2005 | 7.360 | 7.395 | 7.276 | 7.276 | 476,559 | -0.10(-1.40%) |
Apr 05, 2005 | 7.338 | 7.415 | 7.327 | 7.380 | 421,484 | +0.06(+0.87%) |
Apr 04, 2005 | 7.312 | 7.360 | 7.285 | 7.316 | 424,215 | +0.00(+0.06%) |
Apr 01, 2005 | 7.393 | 7.459 | 7.283 | 7.312 | 474,738 | -0.05(-0.63%) |
Mar 31, 2005 | 7.490 | 7.490 | 7.312 | 7.358 | 518,889 | -0.13(-1.79%) |
Mar 30, 2005 | 7.320 | 7.518 | 7.320 | 7.492 | 429,221 | +0.19(+2.59%) |
Mar 29, 2005 | 7.439 | 7.492 | 7.279 | 7.303 | 497,496 | -0.14(-1.83%) |
Mar 28, 2005 | 7.503 | 7.542 | 7.437 | 7.439 | 346,381 | -0.05(-0.67%) |
Mar 24, 2005 | 7.540 | 7.577 | 7.487 | 7.490 | 417,842 | -0.06(-0.81%) |
Mar 23, 2005 | 7.536 | 7.610 | 7.527 | 7.551 | 653,163 | +0.02(+0.23%) |
Mar 22, 2005 | 7.687 | 7.698 | 7.527 | 7.534 | 521,620 | -0.15(-2.00%) |
Mar 21, 2005 | 7.679 | 7.709 | 7.652 | 7.687 | 456,987 | +0.03(+0.37%) |
Mar 18, 2005 | 7.659 | 7.703 | 7.637 | 7.659 | 916,705 | +0.00(+0.00%) |
Mar 17, 2005 | 7.580 | 7.731 | 7.580 | 7.659 | 1,581,703 | +0.13(+1.75%) |
Mar 16, 2005 | 7.624 | 7.687 | 7.461 | 7.527 | 837,961 | -0.09(-1.21%) |
Mar 15, 2005 | 7.641 | 7.709 | 7.599 | 7.619 | 583,978 | -0.00(-0.03%) |
Mar 14, 2005 | 7.492 | 7.621 | 7.492 | 7.621 | 252,162 | +0.16(+2.09%) |
Mar 11, 2005 | 7.566 | 7.602 | 7.441 | 7.465 | 469,731 | -0.08(-1.11%) |
Mar 10, 2005 | 7.507 | 7.619 | 7.490 | 7.549 | 568,047 | +0.04(+0.56%) |
Mar 09, 2005 | 7.569 | 7.569 | 7.439 | 7.507 | 367,774 | -0.06(-0.81%) |
Mar 08, 2005 | 7.569 | 7.624 | 7.555 | 7.569 | 512,517 | -0.03(-0.38%) |
Mar 07, 2005 | 7.657 | 7.665 | 7.555 | 7.597 | 628,129 | -0.06(-0.77%) |
Mar 04, 2005 | 7.602 | 7.696 | 7.509 | 7.657 | 499,772 | +0.14(+1.87%) |
Mar 03, 2005 | 7.463 | 7.534 | 7.463 | 7.516 | 379,608 | +0.06(+0.85%) |
Mar 02, 2005 | 7.415 | 7.560 | 7.373 | 7.452 | 708,694 | +0.02(+0.27%) |