Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.316 | 7.368 | 7.303 | 7.338 | 583,459 | +0.01(+0.08%) |
May 27, 2005 | 7.391 | 7.391 | 7.320 | 7.332 | 599,721 | -0.04(-0.52%) |
May 26, 2005 | 7.366 | 7.403 | 7.346 | 7.370 | 1,182,195 | +0.04(+0.61%) |
May 25, 2005 | 7.387 | 7.389 | 7.289 | 7.326 | 1,783,395 | -0.03(-0.47%) |
May 24, 2005 | 7.314 | 7.366 | 7.253 | 7.360 | 1,544,886 | +0.05(+0.69%) |
May 23, 2005 | 7.234 | 7.326 | 7.218 | 7.309 | 1,916,940 | +0.11(+1.58%) |
May 20, 2005 | 7.234 | 7.238 | 7.127 | 7.196 | 1,151,149 | -0.02(-0.25%) |
May 19, 2005 | 7.251 | 7.251 | 7.190 | 7.214 | 904,756 | -0.04(-0.50%) |
May 18, 2005 | 7.182 | 7.261 | 7.182 | 7.251 | 1,382,266 | +0.07(+0.96%) |
May 17, 2005 | 7.182 | 7.226 | 7.133 | 7.182 | 1,948,971 | +0.00(+0.00%) |
May 16, 2005 | 7.102 | 7.184 | 7.102 | 7.182 | 1,902,156 | +0.06(+0.85%) |
May 13, 2005 | 7.251 | 7.251 | 7.054 | 7.121 | 1,830,702 | -0.13(-1.79%) |
May 12, 2005 | 7.257 | 7.326 | 7.220 | 7.251 | 1,489,201 | -0.02(-0.22%) |
May 11, 2005 | 7.330 | 7.354 | 7.147 | 7.267 | 2,492,515 | -0.09(-1.24%) |
May 10, 2005 | 7.204 | 7.608 | 7.058 | 7.358 | 7,945,200 | +0.54(+7.92%) |
May 09, 2005 | 6.875 | 6.881 | 6.727 | 6.818 | 4,205,442 | -0.04(-0.53%) |
May 06, 2005 | 6.930 | 6.932 | 6.826 | 6.855 | 2,806,913 | -0.08(-1.08%) |
May 05, 2005 | 7.060 | 7.068 | 6.849 | 6.930 | 3,544,615 | -0.15(-2.12%) |
May 04, 2005 | 7.194 | 7.200 | 7.074 | 7.080 | 2,031,266 | -0.09(-1.30%) |
May 03, 2005 | 7.226 | 7.226 | 7.139 | 7.173 | 1,002,328 | -0.05(-0.73%) |
May 02, 2005 | 7.346 | 7.348 | 7.188 | 7.226 | 1,037,808 | -0.08(-1.14%) |
Apr 29, 2005 | 7.305 | 7.330 | 7.253 | 7.309 | 1,511,376 | +0.02(+0.22%) |
Apr 28, 2005 | 7.336 | 7.340 | 7.169 | 7.293 | 1,410,848 | -0.04(-0.58%) |
Apr 27, 2005 | 7.326 | 7.387 | 7.212 | 7.336 | 915,104 | +0.02(+0.33%) |
Apr 26, 2005 | 7.342 | 7.344 | 7.259 | 7.311 | 797,328 | -0.07(-0.96%) |
Apr 25, 2005 | 7.336 | 7.383 | 7.285 | 7.383 | 568,675 | +0.04(+0.55%) |
Apr 22, 2005 | 7.322 | 7.380 | 7.255 | 7.342 | 1,508,420 | +0.00(+0.00%) |
Apr 21, 2005 | 7.178 | 7.346 | 7.153 | 7.342 | 1,430,067 | +0.17(+2.32%) |
Apr 20, 2005 | 7.346 | 7.356 | 7.153 | 7.176 | 1,475,896 | -0.19(-2.54%) |
Apr 19, 2005 | 7.320 | 7.362 | 7.275 | 7.362 | 743,122 | +0.03(+0.47%) |
Apr 18, 2005 | 7.265 | 7.348 | 7.224 | 7.328 | 1,040,272 | +0.05(+0.73%) |
Apr 15, 2005 | 7.366 | 7.456 | 7.247 | 7.275 | 668,711 | -0.12(-1.67%) |
Apr 14, 2005 | 7.449 | 7.474 | 7.385 | 7.399 | 754,949 | -0.05(-0.63%) |
Apr 13, 2005 | 7.518 | 7.518 | 7.393 | 7.445 | 705,670 | -0.08(-1.03%) |
Apr 12, 2005 | 7.447 | 7.547 | 7.364 | 7.523 | 1,062,448 | +0.06(+0.82%) |
Apr 11, 2005 | 7.427 | 7.478 | 7.362 | 7.462 | 868,290 | +0.02(+0.27%) |
Apr 08, 2005 | 7.433 | 7.494 | 7.413 | 7.441 | 761,355 | +0.01(+0.11%) |
Apr 07, 2005 | 7.277 | 7.433 | 7.255 | 7.433 | 1,337,423 | +0.14(+1.86%) |
Apr 06, 2005 | 7.245 | 7.314 | 7.240 | 7.297 | 800,285 | +0.06(+0.87%) |
Apr 05, 2005 | 7.155 | 7.265 | 7.155 | 7.234 | 608,591 | +0.05(+0.65%) |
Apr 04, 2005 | 7.204 | 7.253 | 7.155 | 7.188 | 690,887 | -0.03(-0.48%) |
Apr 01, 2005 | 7.184 | 7.289 | 7.176 | 7.222 | 1,156,570 | +0.02(+0.34%) |
Mar 31, 2005 | 7.145 | 7.222 | 7.115 | 7.198 | 756,427 | +0.04(+0.54%) |
Mar 30, 2005 | 7.107 | 7.171 | 7.107 | 7.159 | 859,420 | +0.03(+0.43%) |
Mar 29, 2005 | 7.184 | 7.232 | 7.115 | 7.129 | 696,307 | -0.08(-1.07%) |
Mar 28, 2005 | 7.190 | 7.253 | 7.163 | 7.206 | 726,367 | +0.01(+0.20%) |
Mar 24, 2005 | 7.236 | 7.249 | 7.192 | 7.192 | 573,603 | -0.00(-0.06%) |
Mar 23, 2005 | 7.155 | 7.230 | 7.127 | 7.196 | 1,397,543 | +0.02(+0.28%) |
Mar 22, 2005 | 7.143 | 7.200 | 7.064 | 7.176 | 1,555,727 | +0.04(+0.57%) |
Mar 21, 2005 | 7.176 | 7.186 | 7.096 | 7.135 | 632,738 | -0.04(-0.57%) |
Mar 18, 2005 | 7.153 | 7.275 | 7.127 | 7.176 | 1,846,964 | +0.10(+1.35%) |
Mar 17, 2005 | 7.107 | 7.123 | 7.044 | 7.080 | 2,080,052 | -0.04(-0.60%) |
Mar 16, 2005 | 7.214 | 7.224 | 7.088 | 7.123 | 1,676,460 | -0.09(-1.24%) |
Mar 15, 2005 | 7.301 | 7.311 | 7.206 | 7.212 | 771,704 | -0.08(-1.14%) |
Mar 14, 2005 | 7.326 | 7.338 | 7.269 | 7.295 | 1,716,869 | +0.12(+1.64%) |
Mar 11, 2005 | 7.188 | 7.214 | 7.157 | 7.178 | 1,115,176 | -0.00(-0.06%) |
Mar 10, 2005 | 7.111 | 7.196 | 7.111 | 7.182 | 1,923,346 | +0.08(+1.06%) |
Mar 09, 2005 | 7.232 | 7.232 | 7.088 | 7.107 | 1,829,717 | -0.13(-1.74%) |
Mar 08, 2005 | 7.234 | 7.263 | 7.206 | 7.232 | 685,466 | -0.02(-0.31%) |
Mar 07, 2005 | 7.285 | 7.285 | 7.222 | 7.255 | 685,466 | -0.05(-0.64%) |
Mar 04, 2005 | 7.303 | 7.336 | 7.212 | 7.301 | 940,237 | +0.06(+0.87%) |
Mar 03, 2005 | 7.216 | 7.289 | 7.169 | 7.238 | 460,262 | +0.02(+0.34%) |
Mar 02, 2005 | 7.247 | 7.257 | 7.153 | 7.214 | 1,035,344 | -0.03(-0.48%) |