Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.040 | 7.170 | 7.040 | 7.122 | 1,832,060 | +0.06(+0.84%) |
May 27, 2005 | 6.965 | 7.094 | 6.959 | 7.063 | 518,745 | +0.06(+0.82%) |
May 26, 2005 | 6.864 | 7.018 | 6.858 | 7.006 | 709,696 | +0.08(+1.09%) |
May 25, 2005 | 6.942 | 6.967 | 6.862 | 6.930 | 731,313 | -0.02(-0.35%) |
May 24, 2005 | 6.926 | 6.979 | 6.784 | 6.954 | 850,157 | -0.01(-0.15%) |
May 23, 2005 | 6.854 | 7.020 | 6.848 | 6.965 | 712,453 | +0.09(+1.34%) |
May 20, 2005 | 6.768 | 6.883 | 6.747 | 6.872 | 660,180 | +0.06(+0.84%) |
May 19, 2005 | 6.774 | 6.836 | 6.729 | 6.815 | 986,605 | +0.01(+0.15%) |
May 18, 2005 | 6.737 | 6.829 | 6.711 | 6.805 | 978,267 | +0.07(+1.00%) |
May 17, 2005 | 6.717 | 6.765 | 6.639 | 6.737 | 997,300 | +0.03(+0.49%) |
May 16, 2005 | 6.534 | 6.739 | 6.530 | 6.704 | 1,030,328 | +0.08(+1.14%) |
May 13, 2005 | 6.655 | 6.711 | 6.577 | 6.629 | 1,133,106 | -0.06(-0.89%) |
May 12, 2005 | 6.692 | 6.790 | 6.663 | 6.688 | 895,571 | -0.04(-0.58%) |
May 11, 2005 | 6.799 | 6.799 | 6.647 | 6.727 | 984,899 | +0.02(+0.24%) |
May 10, 2005 | 6.700 | 6.762 | 6.682 | 6.711 | 879,708 | -0.03(-0.52%) |
May 09, 2005 | 6.793 | 6.795 | 6.717 | 6.745 | 1,257,762 | -0.00(-0.06%) |
May 06, 2005 | 6.786 | 6.823 | 6.690 | 6.750 | 1,025,457 | -0.02(-0.30%) |
May 05, 2005 | 6.803 | 6.834 | 6.700 | 6.770 | 1,057,292 | -0.05(-0.66%) |
May 04, 2005 | 6.696 | 6.836 | 6.696 | 6.815 | 1,254,138 | +0.10(+1.46%) |
May 03, 2005 | 6.731 | 6.782 | 6.668 | 6.717 | 975,390 | -0.01(-0.09%) |
May 02, 2005 | 6.762 | 6.829 | 6.670 | 6.723 | 799,743 | +0.00(+0.00%) |
Apr 29, 2005 | 6.659 | 6.741 | 6.571 | 6.723 | 910,627 | +0.14(+2.05%) |
Apr 28, 2005 | 6.610 | 6.727 | 6.536 | 6.588 | 849,730 | -0.12(-1.83%) |
Apr 27, 2005 | 6.563 | 6.795 | 6.491 | 6.711 | 893,063 | +0.01(+0.18%) |
Apr 26, 2005 | 6.940 | 6.944 | 6.696 | 6.698 | 763,177 | -0.17(-2.48%) |
Apr 25, 2005 | 6.711 | 6.918 | 6.659 | 6.868 | 447,189 | +0.16(+2.32%) |
Apr 22, 2005 | 6.963 | 6.989 | 6.659 | 6.713 | 689,996 | -0.24(-3.39%) |
Apr 21, 2005 | 6.850 | 6.950 | 6.762 | 6.948 | 807,147 | +0.20(+2.91%) |
Apr 20, 2005 | 6.928 | 6.930 | 6.750 | 6.752 | 1,027,204 | -0.16(-2.25%) |
Apr 19, 2005 | 6.831 | 6.920 | 6.819 | 6.907 | 553,393 | +0.07(+1.05%) |
Apr 18, 2005 | 6.747 | 6.918 | 6.704 | 6.836 | 576,113 | +0.05(+0.72%) |
Apr 15, 2005 | 6.887 | 6.981 | 6.745 | 6.786 | 712,500 | -0.13(-1.87%) |
Apr 14, 2005 | 7.077 | 7.100 | 6.915 | 6.915 | 693,295 | -0.13(-1.79%) |
Apr 13, 2005 | 7.110 | 7.196 | 6.995 | 7.042 | 524,316 | -0.11(-1.56%) |
Apr 12, 2005 | 7.172 | 7.206 | 7.012 | 7.153 | 1,093,836 | -0.05(-0.74%) |
Apr 11, 2005 | 7.331 | 7.360 | 7.172 | 7.206 | 938,228 | -0.14(-1.87%) |
Apr 08, 2005 | 7.356 | 7.422 | 7.284 | 7.344 | 720,789 | -0.03(-0.39%) |
Apr 07, 2005 | 7.366 | 7.471 | 7.313 | 7.372 | 640,805 | +0.03(+0.36%) |
Apr 06, 2005 | 7.370 | 7.434 | 7.333 | 7.346 | 391,894 | +0.01(+0.08%) |
Apr 05, 2005 | 7.362 | 7.383 | 7.276 | 7.340 | 546,907 | -0.04(-0.58%) |
Apr 04, 2005 | 7.274 | 7.383 | 7.249 | 7.383 | 794,175 | +0.07(+1.01%) |
Apr 01, 2005 | 7.413 | 7.512 | 7.270 | 7.309 | 921,659 | -0.10(-1.36%) |
Mar 31, 2005 | 7.362 | 7.436 | 7.307 | 7.409 | 986,673 | +0.01(+0.14%) |
Mar 30, 2005 | 7.393 | 7.477 | 7.331 | 7.399 | 989,335 | +0.06(+0.75%) |
Mar 29, 2005 | 7.319 | 7.473 | 7.311 | 7.344 | 1,070,166 | -0.01(-0.08%) |
Mar 28, 2005 | 7.370 | 7.434 | 7.315 | 7.350 | 741,867 | -0.02(-0.31%) |
Mar 24, 2005 | 7.399 | 7.506 | 7.372 | 7.372 | 597,780 | -0.03(-0.47%) |
Mar 23, 2005 | 7.520 | 7.561 | 7.399 | 7.407 | 775,463 | -0.13(-1.71%) |
Mar 22, 2005 | 7.612 | 7.678 | 7.520 | 7.536 | 783,523 | -0.11(-1.42%) |
Mar 21, 2005 | 7.676 | 7.770 | 7.555 | 7.645 | 960,348 | +0.04(+0.51%) |
Mar 18, 2005 | 7.553 | 7.674 | 7.530 | 7.606 | 3,055,060 | +0.03(+0.38%) |
Mar 17, 2005 | 7.549 | 7.620 | 7.481 | 7.577 | 647,032 | -0.00(-0.03%) |
Mar 16, 2005 | 7.540 | 7.624 | 7.491 | 7.579 | 911,228 | -0.02(-0.22%) |
Mar 15, 2005 | 7.684 | 7.754 | 7.596 | 7.596 | 1,328,003 | -0.06(-0.75%) |
Mar 14, 2005 | 7.417 | 7.659 | 7.417 | 7.653 | 1,082,621 | +0.18(+2.36%) |
Mar 11, 2005 | 7.477 | 7.602 | 7.422 | 7.477 | 640,558 | -0.03(-0.44%) |
Mar 10, 2005 | 7.516 | 7.561 | 7.397 | 7.510 | 551,428 | -0.02(-0.24%) |
Mar 09, 2005 | 7.557 | 7.604 | 7.491 | 7.528 | 531,560 | -0.07(-0.92%) |
Mar 08, 2005 | 7.690 | 7.696 | 7.528 | 7.598 | 929,434 | -0.08(-1.09%) |
Mar 07, 2005 | 7.645 | 7.770 | 7.624 | 7.682 | 862,395 | +0.00(+0.03%) |
Mar 04, 2005 | 7.590 | 7.731 | 7.590 | 7.680 | 425,523 | +0.09(+1.19%) |
Mar 03, 2005 | 7.747 | 7.754 | 7.524 | 7.590 | 627,740 | -0.13(-1.67%) |
Mar 02, 2005 | 7.690 | 7.786 | 7.631 | 7.719 | 755,571 | -0.02(-0.32%) |