Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.978 | 7.093 | 6.938 | 7.041 | 3,747,349 | +0.09(+1.32%) |
May 27, 2005 | 6.880 | 6.961 | 6.863 | 6.949 | 3,077,837 | +0.09(+1.26%) |
May 26, 2005 | 6.828 | 6.892 | 6.817 | 6.863 | 1,670,209 | +0.03(+0.50%) |
May 25, 2005 | 6.863 | 6.893 | 6.777 | 6.828 | 2,968,487 | -0.07(-1.00%) |
May 24, 2005 | 6.880 | 6.903 | 6.811 | 6.897 | 1,541,530 | +0.01(+0.08%) |
May 23, 2005 | 6.903 | 6.932 | 6.851 | 6.892 | 2,281,563 | -0.04(-0.58%) |
May 20, 2005 | 7.006 | 7.006 | 6.909 | 6.932 | 4,662,551 | -0.07(-0.98%) |
May 19, 2005 | 6.909 | 7.006 | 6.909 | 7.001 | 3,387,258 | +0.09(+1.33%) |
May 18, 2005 | 6.938 | 6.978 | 6.892 | 6.909 | 2,011,146 | +0.01(+0.08%) |
May 17, 2005 | 6.805 | 6.926 | 6.765 | 6.903 | 1,588,718 | +0.06(+0.84%) |
May 16, 2005 | 6.760 | 6.869 | 6.714 | 6.846 | 1,889,433 | +0.09(+1.27%) |
May 13, 2005 | 6.857 | 6.886 | 6.696 | 6.760 | 2,015,673 | -0.09(-1.34%) |
May 12, 2005 | 7.012 | 7.374 | 6.828 | 6.851 | 2,464,046 | -0.05(-0.67%) |
May 11, 2005 | 6.869 | 6.949 | 6.828 | 6.897 | 2,402,754 | +0.03(+0.42%) |
May 10, 2005 | 6.961 | 6.995 | 6.805 | 6.869 | 3,661,331 | -0.13(-1.81%) |
May 09, 2005 | 6.880 | 7.001 | 6.828 | 6.995 | 5,635,911 | +0.11(+1.67%) |
May 06, 2005 | 6.920 | 6.932 | 6.869 | 6.880 | 1,575,136 | -0.02(-0.33%) |
May 05, 2005 | 6.909 | 6.943 | 6.823 | 6.903 | 1,869,756 | -0.02(-0.33%) |
May 04, 2005 | 6.892 | 6.932 | 6.834 | 6.926 | 2,128,681 | +0.03(+0.42%) |
May 03, 2005 | 6.811 | 6.909 | 6.805 | 6.897 | 2,856,698 | +0.09(+1.35%) |
May 02, 2005 | 6.817 | 6.846 | 6.708 | 6.805 | 2,621,978 | +0.01(+0.08%) |
Apr 29, 2005 | 6.846 | 6.863 | 6.702 | 6.800 | 3,722,623 | -0.05(-0.75%) |
Apr 28, 2005 | 6.920 | 6.943 | 6.805 | 6.851 | 1,482,502 | -0.09(-1.32%) |
Apr 27, 2005 | 6.817 | 6.978 | 6.782 | 6.943 | 3,097,339 | +0.13(+1.85%) |
Apr 26, 2005 | 6.949 | 6.978 | 6.817 | 6.817 | 2,662,549 | -0.16(-2.30%) |
Apr 25, 2005 | 6.834 | 6.989 | 6.834 | 6.978 | 3,406,063 | +0.17(+2.53%) |
Apr 22, 2005 | 6.765 | 6.869 | 6.765 | 6.805 | 1,504,964 | +0.02(+0.25%) |
Apr 21, 2005 | 6.788 | 6.823 | 6.702 | 6.788 | 2,161,764 | +0.08(+1.20%) |
Apr 20, 2005 | 6.788 | 6.805 | 6.702 | 6.708 | 2,798,366 | -0.07(-1.10%) |
Apr 19, 2005 | 6.788 | 6.846 | 6.754 | 6.782 | 2,422,604 | -0.01(-0.08%) |
Apr 18, 2005 | 6.748 | 6.846 | 6.725 | 6.788 | 1,508,795 | +0.03(+0.51%) |
Apr 15, 2005 | 6.863 | 6.892 | 6.725 | 6.754 | 3,780,259 | -0.10(-1.51%) |
Apr 14, 2005 | 6.943 | 6.995 | 6.834 | 6.857 | 2,722,100 | -0.09(-1.24%) |
Apr 13, 2005 | 6.966 | 7.001 | 6.892 | 6.943 | 3,314,822 | +0.02(+0.25%) |
Apr 12, 2005 | 6.949 | 6.955 | 6.811 | 6.926 | 3,568,522 | -0.02(-0.33%) |
Apr 11, 2005 | 6.846 | 6.983 | 6.846 | 6.949 | 1,962,043 | +0.09(+1.26%) |
Apr 08, 2005 | 6.932 | 6.955 | 6.857 | 6.863 | 1,830,752 | -0.07(-1.08%) |
Apr 07, 2005 | 6.897 | 6.989 | 6.851 | 6.938 | 2,129,203 | +0.07(+1.09%) |
Apr 06, 2005 | 6.823 | 6.886 | 6.823 | 6.863 | 7,561,911 | +0.00(+0.00%) |
Apr 05, 2005 | 6.851 | 6.892 | 6.846 | 6.863 | 5,575,142 | +0.01(+0.17%) |
Apr 04, 2005 | 6.903 | 6.903 | 6.828 | 6.851 | 5,364,973 | -0.01(-0.08%) |
Apr 01, 2005 | 6.966 | 6.972 | 6.782 | 6.857 | 3,042,664 | -0.05(-0.75%) |
Mar 31, 2005 | 6.840 | 6.966 | 6.811 | 6.909 | 3,247,087 | +0.07(+1.09%) |
Mar 30, 2005 | 6.742 | 6.886 | 6.731 | 6.834 | 4,546,236 | +0.17(+2.50%) |
Mar 29, 2005 | 6.834 | 6.851 | 6.650 | 6.668 | 4,726,629 | -0.18(-2.60%) |
Mar 28, 2005 | 6.892 | 6.938 | 6.840 | 6.846 | 3,126,592 | +0.05(+0.68%) |
Mar 24, 2005 | 6.668 | 6.840 | 6.656 | 6.800 | 3,099,081 | +0.16(+2.42%) |
Mar 23, 2005 | 6.788 | 6.794 | 6.564 | 6.639 | 9,265,378 | -0.16(-2.36%) |
Mar 22, 2005 | 7.018 | 7.018 | 6.760 | 6.800 | 5,097,864 | -0.20(-2.79%) |
Mar 21, 2005 | 7.029 | 7.104 | 6.983 | 6.995 | 1,945,675 | -0.05(-0.73%) |
Mar 18, 2005 | 6.995 | 7.098 | 6.949 | 7.047 | 4,904,585 | +0.02(+0.25%) |
Mar 17, 2005 | 6.909 | 7.052 | 6.909 | 7.029 | 2,197,286 | +0.05(+0.74%) |
Mar 16, 2005 | 7.064 | 7.139 | 6.949 | 6.978 | 2,514,890 | -0.10(-1.38%) |
Mar 15, 2005 | 7.167 | 7.207 | 7.058 | 7.075 | 1,817,345 | -0.10(-1.44%) |
Mar 14, 2005 | 7.041 | 7.196 | 7.035 | 7.179 | 2,249,698 | +0.09(+1.21%) |
Mar 11, 2005 | 7.035 | 7.236 | 7.035 | 7.093 | 2,394,570 | +0.00(+0.00%) |
Mar 10, 2005 | 7.116 | 7.133 | 6.995 | 7.093 | 1,913,984 | -0.03(-0.48%) |
Mar 09, 2005 | 7.190 | 7.253 | 7.121 | 7.127 | 2,977,715 | -0.11(-1.59%) |
Mar 08, 2005 | 7.236 | 7.357 | 7.207 | 7.242 | 6,761,283 | +0.06(+0.80%) |
Mar 07, 2005 | 7.162 | 7.213 | 7.144 | 7.184 | 2,878,290 | +0.02(+0.32%) |
Mar 04, 2005 | 7.110 | 7.202 | 7.093 | 7.162 | 2,683,966 | +0.07(+1.05%) |
Mar 03, 2005 | 7.001 | 7.121 | 6.978 | 7.087 | 3,858,441 | +0.11(+1.65%) |
Mar 02, 2005 | 6.892 | 7.024 | 6.880 | 6.972 | 3,744,041 | +0.05(+0.66%) |