Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.996 | 6.996 | 6.887 | 6.887 | 785,708 | -0.11(-1.57%) |
May 27, 2005 | 7.043 | 7.050 | 6.980 | 6.996 | 558,841 | -0.06(-0.87%) |
May 26, 2005 | 6.917 | 7.061 | 6.917 | 7.058 | 820,497 | +0.19(+2.70%) |
May 25, 2005 | 6.971 | 6.986 | 6.861 | 6.872 | 596,220 | -0.12(-1.75%) |
May 24, 2005 | 7.007 | 7.040 | 6.971 | 6.995 | 648,773 | -0.01(-0.18%) |
May 23, 2005 | 6.971 | 7.045 | 6.969 | 7.007 | 1,215,017 | +0.06(+0.88%) |
May 20, 2005 | 6.942 | 6.950 | 6.811 | 6.946 | 1,042,183 | +0.00(+0.03%) |
May 19, 2005 | 6.881 | 7.171 | 6.870 | 6.944 | 2,106,942 | +0.18(+2.72%) |
May 18, 2005 | 6.656 | 6.814 | 6.613 | 6.760 | 740,927 | +0.14(+2.18%) |
May 17, 2005 | 6.643 | 6.643 | 6.548 | 6.616 | 957,802 | -0.04(-0.57%) |
May 16, 2005 | 6.620 | 6.663 | 6.573 | 6.654 | 868,609 | +0.03(+0.52%) |
May 13, 2005 | 6.688 | 6.692 | 6.557 | 6.620 | 1,247,215 | -0.07(-1.02%) |
May 12, 2005 | 6.865 | 6.885 | 6.687 | 6.688 | 981,117 | -0.17(-2.55%) |
May 11, 2005 | 6.849 | 6.890 | 6.793 | 6.863 | 1,041,813 | +0.01(+0.16%) |
May 10, 2005 | 6.953 | 6.953 | 6.811 | 6.852 | 569,203 | -0.12(-1.78%) |
May 09, 2005 | 6.928 | 6.977 | 6.888 | 6.977 | 1,141,368 | +0.07(+0.96%) |
May 06, 2005 | 6.953 | 6.986 | 6.883 | 6.910 | 862,317 | -0.00(-0.03%) |
May 05, 2005 | 6.791 | 6.950 | 6.766 | 6.912 | 1,720,564 | +0.10(+1.51%) |
May 04, 2005 | 6.894 | 6.923 | 6.809 | 6.809 | 1,628,411 | -0.09(-1.31%) |
May 03, 2005 | 6.894 | 6.935 | 6.840 | 6.899 | 1,062,908 | +0.02(+0.24%) |
May 02, 2005 | 6.809 | 6.887 | 6.787 | 6.883 | 882,302 | +0.06(+0.90%) |
Apr 29, 2005 | 6.793 | 6.827 | 6.683 | 6.822 | 1,405,985 | +0.03(+0.42%) |
Apr 28, 2005 | 6.769 | 6.804 | 6.674 | 6.793 | 2,452,609 | +0.02(+0.35%) |
Apr 27, 2005 | 6.899 | 6.899 | 6.766 | 6.769 | 1,975,559 | -0.15(-2.14%) |
Apr 26, 2005 | 7.007 | 7.049 | 6.917 | 6.917 | 823,088 | -0.10(-1.46%) |
Apr 25, 2005 | 6.935 | 7.025 | 6.935 | 7.020 | 1,186,889 | +0.09(+1.33%) |
Apr 22, 2005 | 6.971 | 7.029 | 6.876 | 6.928 | 1,850,837 | -0.05(-0.75%) |
Apr 21, 2005 | 6.863 | 6.989 | 6.782 | 6.980 | 1,728,706 | +0.14(+2.11%) |
Apr 20, 2005 | 7.097 | 7.137 | 6.665 | 6.836 | 3,514,408 | -0.17(-2.44%) |
Apr 19, 2005 | 6.863 | 7.011 | 6.863 | 7.007 | 1,007,024 | +0.15(+2.18%) |
Apr 18, 2005 | 6.847 | 6.887 | 6.768 | 6.858 | 1,485,925 | +0.00(+0.05%) |
Apr 15, 2005 | 7.034 | 7.074 | 6.696 | 6.854 | 4,082,871 | -0.26(-3.65%) |
Apr 14, 2005 | 7.223 | 7.223 | 7.029 | 7.114 | 1,578,818 | -0.11(-1.57%) |
Apr 13, 2005 | 7.250 | 7.295 | 7.195 | 7.227 | 857,136 | -0.05(-0.69%) |
Apr 12, 2005 | 7.231 | 7.308 | 7.133 | 7.277 | 809,024 | +0.05(+0.62%) |
Apr 11, 2005 | 7.227 | 7.254 | 7.205 | 7.232 | 1,479,633 | +0.02(+0.33%) |
Apr 08, 2005 | 7.214 | 7.232 | 7.186 | 7.209 | 1,062,908 | -0.01(-0.07%) |
Apr 07, 2005 | 7.196 | 7.220 | 7.162 | 7.214 | 911,170 | +0.03(+0.38%) |
Apr 06, 2005 | 7.205 | 7.250 | 7.178 | 7.187 | 744,628 | -0.01(-0.10%) |
Apr 05, 2005 | 7.214 | 7.214 | 7.175 | 7.195 | 907,469 | -0.01(-0.12%) |
Apr 04, 2005 | 7.218 | 7.232 | 7.091 | 7.204 | 816,426 | +0.00(+0.05%) |
Apr 01, 2005 | 7.241 | 7.250 | 7.150 | 7.200 | 826,048 | -0.05(-0.70%) |
Mar 31, 2005 | 7.223 | 7.250 | 7.184 | 7.250 | 1,773,118 | +0.03(+0.37%) |
Mar 30, 2005 | 7.225 | 7.290 | 7.205 | 7.223 | 1,025,159 | -0.00(-0.03%) |
Mar 29, 2005 | 7.286 | 7.331 | 7.205 | 7.225 | 1,008,134 | -0.06(-0.84%) |
Mar 28, 2005 | 7.277 | 7.377 | 7.259 | 7.286 | 1,109,170 | +0.01(+0.15%) |
Mar 24, 2005 | 7.232 | 7.317 | 7.189 | 7.276 | 430,788 | +0.06(+0.85%) |
Mar 23, 2005 | 7.173 | 7.243 | 7.114 | 7.214 | 934,116 | -0.00(-0.05%) |
Mar 22, 2005 | 7.285 | 7.331 | 7.189 | 7.218 | 729,824 | -0.10(-1.31%) |
Mar 21, 2005 | 7.393 | 7.393 | 7.276 | 7.313 | 920,052 | -0.10(-1.31%) |
Mar 18, 2005 | 7.521 | 7.530 | 7.358 | 7.411 | 1,329,746 | +0.09(+1.18%) |
Mar 17, 2005 | 7.277 | 7.364 | 7.241 | 7.324 | 639,521 | +0.07(+0.94%) |
Mar 16, 2005 | 7.331 | 7.349 | 7.169 | 7.256 | 757,951 | -0.12(-1.59%) |
Mar 15, 2005 | 7.413 | 7.427 | 7.328 | 7.373 | 586,228 | -0.01(-0.07%) |
Mar 14, 2005 | 7.322 | 7.467 | 7.317 | 7.378 | 1,348,620 | +0.10(+1.34%) |
Mar 11, 2005 | 7.245 | 7.371 | 7.241 | 7.281 | 525,162 | +0.02(+0.25%) |
Mar 10, 2005 | 7.232 | 7.322 | 7.166 | 7.263 | 567,723 | +0.01(+0.07%) |
Mar 09, 2005 | 7.295 | 7.331 | 7.240 | 7.258 | 947,069 | -0.12(-1.56%) |
Mar 08, 2005 | 7.342 | 7.418 | 7.333 | 7.373 | 1,547,731 | +0.07(+0.96%) |
Mar 07, 2005 | 7.241 | 7.303 | 7.227 | 7.303 | 998,512 | +0.10(+1.38%) |
Mar 04, 2005 | 7.124 | 7.209 | 7.076 | 7.204 | 1,245,364 | +0.09(+1.32%) |
Mar 03, 2005 | 6.989 | 7.133 | 6.987 | 7.110 | 1,569,566 | +0.12(+1.70%) |
Mar 02, 2005 | 6.917 | 7.038 | 6.906 | 6.991 | 784,968 | +0.07(+0.99%) |