Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.296 | 7.340 | 7.234 | 7.234 | 2,115,115 | -0.06(-0.85%) |
May 27, 2005 | 7.303 | 7.337 | 7.280 | 7.296 | 1,903,604 | +0.01(+0.18%) |
May 26, 2005 | 7.267 | 7.356 | 7.247 | 7.283 | 1,709,689 | +0.02(+0.30%) |
May 25, 2005 | 7.282 | 7.332 | 7.248 | 7.261 | 1,758,341 | -0.06(-0.77%) |
May 24, 2005 | 7.301 | 7.340 | 7.251 | 7.318 | 2,651,313 | -0.01(-0.20%) |
May 23, 2005 | 7.273 | 7.392 | 7.247 | 7.332 | 3,092,623 | +0.05(+0.68%) |
May 20, 2005 | 7.366 | 7.372 | 7.224 | 7.283 | 3,831,706 | -0.09(-1.28%) |
May 19, 2005 | 7.248 | 7.379 | 7.248 | 7.377 | 5,095,255 | +0.10(+1.39%) |
May 18, 2005 | 7.147 | 7.276 | 7.145 | 7.276 | 4,697,075 | +0.15(+2.07%) |
May 17, 2005 | 7.153 | 7.180 | 7.090 | 7.128 | 5,760,844 | -0.06(-0.83%) |
May 16, 2005 | 7.122 | 7.190 | 7.095 | 7.188 | 4,795,757 | +0.03(+0.45%) |
May 13, 2005 | 7.238 | 7.251 | 7.124 | 7.156 | 3,051,908 | -0.08(-1.08%) |
May 12, 2005 | 7.290 | 7.338 | 7.212 | 7.234 | 3,452,504 | -0.05(-0.64%) |
May 11, 2005 | 7.261 | 7.324 | 7.231 | 7.280 | 2,521,577 | +0.03(+0.40%) |
May 10, 2005 | 7.234 | 7.290 | 7.205 | 7.251 | 2,764,142 | -0.04(-0.62%) |
May 09, 2005 | 7.253 | 7.324 | 7.237 | 7.296 | 5,945,787 | +0.01(+0.16%) |
May 06, 2005 | 7.318 | 7.357 | 7.162 | 7.285 | 5,834,683 | -0.19(-2.58%) |
May 05, 2005 | 7.318 | 7.579 | 7.318 | 7.477 | 5,952,343 | +0.13(+1.78%) |
May 04, 2005 | 7.231 | 7.354 | 7.167 | 7.347 | 4,087,038 | +0.13(+1.85%) |
May 03, 2005 | 7.212 | 7.299 | 7.172 | 7.214 | 3,742,685 | -0.01(-0.10%) |
May 02, 2005 | 7.221 | 7.251 | 7.128 | 7.221 | 3,146,105 | +0.00(+0.04%) |
Apr 29, 2005 | 7.183 | 7.225 | 7.124 | 7.218 | 2,957,711 | +0.04(+0.59%) |
Apr 28, 2005 | 7.266 | 7.303 | 7.172 | 7.176 | 2,785,880 | -0.13(-1.73%) |
Apr 27, 2005 | 7.247 | 7.334 | 7.182 | 7.302 | 3,352,441 | +0.01(+0.16%) |
Apr 26, 2005 | 7.364 | 7.377 | 7.266 | 7.290 | 1,979,168 | -0.07(-1.00%) |
Apr 25, 2005 | 7.302 | 7.399 | 7.289 | 7.364 | 1,782,149 | +0.06(+0.87%) |
Apr 22, 2005 | 7.335 | 7.380 | 7.231 | 7.301 | 3,079,512 | -0.07(-0.89%) |
Apr 21, 2005 | 7.231 | 7.379 | 7.209 | 7.366 | 4,885,124 | +0.25(+3.46%) |
Apr 20, 2005 | 7.260 | 7.276 | 7.119 | 7.119 | 3,896,574 | -0.16(-2.23%) |
Apr 19, 2005 | 7.190 | 7.306 | 7.182 | 7.282 | 4,244,033 | +0.09(+1.29%) |
Apr 18, 2005 | 7.102 | 7.211 | 7.074 | 7.189 | 4,427,251 | +0.04(+0.51%) |
Apr 15, 2005 | 7.205 | 7.269 | 7.143 | 7.153 | 5,518,278 | -0.10(-1.42%) |
Apr 14, 2005 | 7.359 | 7.361 | 7.246 | 7.256 | 3,761,317 | -0.11(-1.55%) |
Apr 13, 2005 | 7.422 | 7.422 | 7.338 | 7.370 | 3,177,159 | -0.05(-0.68%) |
Apr 12, 2005 | 7.299 | 7.427 | 7.290 | 7.421 | 2,862,134 | +0.10(+1.31%) |
Apr 11, 2005 | 7.331 | 7.345 | 7.274 | 7.325 | 1,616,528 | -0.01(-0.08%) |
Apr 08, 2005 | 7.480 | 7.502 | 7.314 | 7.331 | 2,953,916 | -0.15(-2.00%) |
Apr 07, 2005 | 7.385 | 7.480 | 7.354 | 7.480 | 2,776,564 | +0.10(+1.30%) |
Apr 06, 2005 | 7.328 | 7.385 | 7.290 | 7.385 | 3,093,313 | +0.06(+0.85%) |
Apr 05, 2005 | 7.344 | 7.376 | 7.298 | 7.322 | 1,751,440 | -0.02(-0.30%) |
Apr 04, 2005 | 7.263 | 7.361 | 7.144 | 7.344 | 3,730,954 | +0.05(+0.64%) |
Apr 01, 2005 | 7.347 | 7.448 | 7.244 | 7.298 | 4,561,818 | -0.03(-0.43%) |
Mar 31, 2005 | 7.280 | 7.374 | 7.224 | 7.330 | 3,596,042 | +0.03(+0.38%) |
Mar 30, 2005 | 7.192 | 7.316 | 7.153 | 7.302 | 3,551,186 | +0.11(+1.53%) |
Mar 29, 2005 | 7.221 | 7.238 | 7.043 | 7.192 | 4,729,164 | -0.04(-0.56%) |
Mar 28, 2005 | 7.231 | 7.282 | 7.147 | 7.232 | 1,903,259 | +0.00(+0.04%) |
Mar 24, 2005 | 7.245 | 7.312 | 7.222 | 7.230 | 1,967,437 | -0.00(-0.04%) |
Mar 23, 2005 | 7.222 | 7.322 | 7.167 | 7.232 | 3,773,739 | +0.01(+0.16%) |
Mar 22, 2005 | 7.224 | 7.334 | 7.195 | 7.221 | 5,978,221 | -0.03(-0.38%) |
Mar 21, 2005 | 7.245 | 7.277 | 7.132 | 7.248 | 3,910,376 | -0.02(-0.24%) |
Mar 18, 2005 | 7.330 | 7.393 | 7.222 | 7.266 | 4,288,199 | -0.06(-0.85%) |
Mar 17, 2005 | 7.292 | 7.422 | 7.247 | 7.328 | 3,567,403 | +0.05(+0.74%) |
Mar 16, 2005 | 7.369 | 7.369 | 7.245 | 7.274 | 4,854,760 | -0.13(-1.74%) |
Mar 15, 2005 | 7.509 | 7.535 | 7.387 | 7.403 | 6,799,769 | -0.13(-1.71%) |
Mar 14, 2005 | 7.553 | 7.589 | 7.524 | 7.532 | 4,360,313 | -0.02(-0.31%) |
Mar 11, 2005 | 7.603 | 7.629 | 7.532 | 7.556 | 2,666,150 | -0.05(-0.63%) |
Mar 10, 2005 | 7.550 | 7.663 | 7.550 | 7.603 | 4,063,575 | +0.04(+0.48%) |
Mar 09, 2005 | 7.615 | 7.622 | 7.550 | 7.567 | 6,337,756 | -0.09(-1.21%) |
Mar 08, 2005 | 7.647 | 7.670 | 7.631 | 7.660 | 3,110,566 | +0.01(+0.19%) |
Mar 07, 2005 | 7.609 | 7.670 | 7.598 | 7.645 | 3,427,315 | +0.04(+0.50%) |
Mar 04, 2005 | 7.608 | 7.629 | 7.590 | 7.608 | 3,631,926 | +0.03(+0.36%) |
Mar 03, 2005 | 7.629 | 7.635 | 7.511 | 7.580 | 4,340,990 | -0.04(-0.51%) |
Mar 02, 2005 | 7.650 | 7.703 | 7.569 | 7.619 | 5,526,904 | -0.03(-0.40%) |