Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.346 | 7.369 | 7.296 | 7.323 | 241,114 | -0.04(-0.55%) |
May 27, 2005 | 7.369 | 7.391 | 7.310 | 7.364 | 152,189 | +0.01(+0.12%) |
May 26, 2005 | 7.314 | 7.369 | 7.278 | 7.355 | 353,487 | +0.11(+1.56%) |
May 25, 2005 | 7.174 | 7.274 | 7.174 | 7.242 | 295,974 | +0.07(+0.95%) |
May 24, 2005 | 7.066 | 7.183 | 7.052 | 7.174 | 291,107 | +0.03(+0.44%) |
May 23, 2005 | 7.120 | 7.192 | 7.120 | 7.143 | 328,270 | -0.02(-0.32%) |
May 20, 2005 | 7.174 | 7.197 | 7.111 | 7.165 | 234,257 | -0.05(-0.75%) |
May 19, 2005 | 7.165 | 7.233 | 7.154 | 7.220 | 258,590 | +0.01(+0.13%) |
May 18, 2005 | 7.066 | 7.233 | 7.057 | 7.210 | 385,341 | +0.11(+1.59%) |
May 17, 2005 | 7.043 | 7.165 | 6.966 | 7.097 | 400,604 | +0.05(+0.77%) |
May 16, 2005 | 6.939 | 7.170 | 6.939 | 7.043 | 369,857 | +0.14(+1.96%) |
May 13, 2005 | 6.926 | 6.962 | 6.885 | 6.908 | 587,081 | -0.03(-0.39%) |
May 12, 2005 | 6.871 | 7.003 | 6.871 | 6.935 | 362,999 | -0.13(-1.79%) |
May 11, 2005 | 6.948 | 7.075 | 6.948 | 7.061 | 480,681 | +0.00(+0.00%) |
May 10, 2005 | 6.939 | 7.106 | 6.926 | 7.061 | 617,165 | -0.03(-0.45%) |
May 09, 2005 | 7.097 | 7.097 | 7.007 | 7.093 | 483,999 | -0.00(-0.06%) |
May 06, 2005 | 7.138 | 7.138 | 6.962 | 7.097 | 550,140 | -0.04(-0.57%) |
May 05, 2005 | 7.174 | 7.206 | 7.106 | 7.138 | 284,471 | -0.04(-0.50%) |
May 04, 2005 | 6.939 | 7.260 | 6.939 | 7.174 | 554,343 | +0.28(+4.00%) |
May 03, 2005 | 6.781 | 6.975 | 6.740 | 6.899 | 446,615 | +0.06(+0.93%) |
May 02, 2005 | 6.781 | 6.894 | 6.758 | 6.835 | 415,867 | -0.02(-0.26%) |
Apr 29, 2005 | 6.908 | 6.957 | 6.831 | 6.853 | 281,595 | -0.05(-0.79%) |
Apr 28, 2005 | 7.007 | 7.016 | 6.871 | 6.908 | 286,683 | -0.11(-1.55%) |
Apr 27, 2005 | 7.057 | 7.075 | 6.975 | 7.016 | 239,787 | -0.13(-1.83%) |
Apr 26, 2005 | 7.183 | 7.188 | 7.097 | 7.147 | 251,069 | -0.04(-0.50%) |
Apr 25, 2005 | 7.084 | 7.210 | 6.984 | 7.183 | 513,641 | +0.01(+0.13%) |
Apr 22, 2005 | 7.287 | 7.287 | 7.129 | 7.174 | 634,419 | -0.11(-1.55%) |
Apr 21, 2005 | 7.504 | 7.504 | 7.265 | 7.287 | 763,383 | -0.17(-2.30%) |
Apr 20, 2005 | 7.459 | 7.477 | 7.414 | 7.459 | 106,400 | +0.01(+0.12%) |
Apr 19, 2005 | 7.346 | 7.459 | 7.346 | 7.450 | 158,383 | +0.01(+0.18%) |
Apr 18, 2005 | 7.509 | 7.527 | 7.323 | 7.436 | 681,315 | -0.07(-0.90%) |
Apr 15, 2005 | 7.581 | 7.622 | 7.491 | 7.504 | 614,953 | -0.20(-2.64%) |
Apr 14, 2005 | 7.776 | 7.776 | 7.685 | 7.708 | 242,884 | -0.11(-1.39%) |
Apr 13, 2005 | 7.812 | 7.907 | 7.735 | 7.816 | 538,637 | -0.07(-0.92%) |
Apr 12, 2005 | 7.898 | 7.911 | 7.843 | 7.889 | 100,648 | -0.02(-0.29%) |
Apr 11, 2005 | 7.911 | 7.952 | 7.866 | 7.911 | 188,025 | +0.04(+0.46%) |
Apr 08, 2005 | 7.911 | 7.943 | 7.830 | 7.875 | 283,144 | -0.04(-0.51%) |
Apr 07, 2005 | 7.789 | 7.920 | 7.748 | 7.916 | 130,954 | +0.01(+0.17%) |
Apr 06, 2005 | 7.866 | 7.911 | 7.843 | 7.902 | 176,080 | +0.03(+0.40%) |
Apr 05, 2005 | 7.730 | 7.889 | 7.730 | 7.870 | 143,120 | +0.05(+0.58%) |
Apr 04, 2005 | 7.821 | 7.830 | 7.748 | 7.825 | 142,899 | +0.05(+0.64%) |
Apr 01, 2005 | 7.766 | 7.794 | 7.726 | 7.776 | 182,495 | +0.03(+0.35%) |
Mar 31, 2005 | 7.785 | 7.785 | 7.699 | 7.748 | 186,034 | -0.04(-0.52%) |
Mar 30, 2005 | 7.766 | 7.839 | 7.766 | 7.789 | 110,824 | +0.07(+0.88%) |
Mar 29, 2005 | 7.812 | 7.812 | 7.694 | 7.721 | 219,879 | -0.18(-2.23%) |
Mar 28, 2005 | 7.956 | 7.974 | 7.870 | 7.898 | 596,593 | +0.08(+0.98%) |
Mar 24, 2005 | 7.739 | 7.857 | 7.739 | 7.821 | 94,455 | +0.05(+0.58%) |
Mar 23, 2005 | 7.730 | 7.907 | 7.626 | 7.776 | 347,736 | +0.15(+1.96%) |
Mar 22, 2005 | 7.676 | 7.676 | 7.595 | 7.626 | 328,712 | -0.01(-0.12%) |
Mar 21, 2005 | 7.631 | 7.658 | 7.617 | 7.635 | 180,725 | +0.00(+0.00%) |
Mar 18, 2005 | 7.726 | 7.726 | 7.568 | 7.635 | 480,902 | -0.12(-1.57%) |
Mar 17, 2005 | 7.776 | 7.780 | 7.735 | 7.757 | 259,917 | -0.03(-0.41%) |
Mar 16, 2005 | 7.685 | 7.834 | 7.685 | 7.789 | 471,611 | +0.03(+0.35%) |
Mar 15, 2005 | 7.830 | 7.843 | 7.757 | 7.762 | 391,756 | -0.02(-0.23%) |
Mar 14, 2005 | 7.753 | 7.780 | 7.712 | 7.780 | 205,279 | -0.01(-0.12%) |
Mar 11, 2005 | 7.979 | 7.979 | 7.730 | 7.789 | 223,860 | -0.18(-2.21%) |
Mar 10, 2005 | 8.006 | 8.024 | 7.961 | 7.965 | 244,433 | -0.01(-0.17%) |
Mar 09, 2005 | 7.979 | 8.020 | 7.934 | 7.979 | 176,301 | +0.15(+1.96%) |
Mar 08, 2005 | 7.866 | 7.938 | 7.821 | 7.825 | 472,275 | +0.01(+0.17%) |
Mar 07, 2005 | 7.893 | 7.929 | 7.776 | 7.812 | 259,917 | -0.08(-0.97%) |
Mar 04, 2005 | 7.866 | 7.943 | 7.776 | 7.889 | 150,199 | +0.05(+0.63%) |
Mar 03, 2005 | 7.875 | 7.916 | 7.839 | 7.839 | 69,901 | -0.03(-0.34%) |
Mar 02, 2005 | 7.934 | 7.934 | 7.866 | 7.866 | 201,740 | -0.10(-1.30%) |