Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.376 | 7.399 | 7.354 | 7.384 | 122,657 | +0.04(+0.51%) |
May 27, 2005 | 7.331 | 7.376 | 7.331 | 7.346 | 84,682 | +0.01(+0.10%) |
May 26, 2005 | 7.361 | 7.361 | 7.293 | 7.338 | 98,973 | +0.02(+0.31%) |
May 25, 2005 | 7.323 | 7.369 | 7.270 | 7.316 | 196,490 | -0.02(-0.21%) |
May 24, 2005 | 7.301 | 7.346 | 7.301 | 7.331 | 117,365 | +0.03(+0.41%) |
May 23, 2005 | 7.301 | 7.331 | 7.263 | 7.301 | 129,670 | +0.00(+0.00%) |
May 20, 2005 | 7.308 | 7.316 | 7.278 | 7.301 | 83,889 | +0.02(+0.21%) |
May 19, 2005 | 7.331 | 7.331 | 7.286 | 7.286 | 132,846 | -0.05(-0.62%) |
May 18, 2005 | 7.323 | 7.331 | 7.301 | 7.331 | 62,982 | +0.05(+0.62%) |
May 17, 2005 | 7.255 | 7.286 | 7.255 | 7.286 | 119,217 | +0.02(+0.31%) |
May 16, 2005 | 7.233 | 7.263 | 7.211 | 7.263 | 66,952 | +0.04(+0.52%) |
May 13, 2005 | 7.202 | 7.225 | 7.180 | 7.225 | 70,128 | +0.02(+0.21%) |
May 12, 2005 | 7.180 | 7.218 | 7.165 | 7.210 | 64,570 | +0.01(+0.10%) |
May 11, 2005 | 7.225 | 7.225 | 7.163 | 7.202 | 63,909 | -0.05(-0.63%) |
May 10, 2005 | 7.172 | 7.316 | 7.172 | 7.248 | 106,779 | +0.08(+1.05%) |
May 09, 2005 | 7.180 | 7.187 | 7.157 | 7.172 | 48,957 | -0.01(-0.11%) |
May 06, 2005 | 7.180 | 7.218 | 7.149 | 7.180 | 92,489 | -0.06(-0.84%) |
May 05, 2005 | 7.225 | 7.240 | 7.202 | 7.240 | 81,110 | +0.04(+0.52%) |
May 04, 2005 | 7.180 | 7.218 | 7.157 | 7.202 | 62,982 | +0.04(+0.53%) |
May 03, 2005 | 7.165 | 7.202 | 7.149 | 7.165 | 78,199 | -0.02(-0.32%) |
May 02, 2005 | 7.149 | 7.187 | 7.149 | 7.187 | 74,626 | +0.01(+0.11%) |
Apr 29, 2005 | 7.119 | 7.180 | 7.119 | 7.180 | 106,515 | +0.02(+0.21%) |
Apr 28, 2005 | 7.112 | 7.165 | 7.112 | 7.165 | 64,570 | +0.06(+0.85%) |
Apr 27, 2005 | 7.074 | 7.112 | 7.051 | 7.104 | 75,420 | +0.05(+0.75%) |
Apr 26, 2005 | 7.066 | 7.097 | 7.051 | 7.051 | 88,255 | -0.04(-0.53%) |
Apr 25, 2005 | 7.059 | 7.104 | 7.044 | 7.089 | 65,761 | +0.05(+0.64%) |
Apr 22, 2005 | 7.097 | 7.097 | 7.036 | 7.044 | 114,189 | -0.01(-0.09%) |
Apr 21, 2005 | 7.104 | 7.104 | 7.044 | 7.050 | 100,031 | -0.05(-0.76%) |
Apr 20, 2005 | 7.066 | 7.104 | 7.066 | 7.104 | 50,677 | -0.02(-0.21%) |
Apr 19, 2005 | 7.066 | 7.127 | 7.066 | 7.119 | 70,392 | +0.02(+0.32%) |
Apr 18, 2005 | 7.066 | 7.104 | 7.044 | 7.097 | 77,670 | +0.02(+0.21%) |
Apr 15, 2005 | 7.029 | 7.089 | 7.029 | 7.081 | 81,374 | +0.03(+0.43%) |
Apr 14, 2005 | 7.029 | 7.074 | 6.998 | 7.051 | 61,527 | +0.01(+0.11%) |
Apr 13, 2005 | 6.998 | 7.066 | 6.998 | 7.044 | 62,056 | -0.04(-0.53%) |
Apr 12, 2005 | 7.029 | 7.081 | 6.983 | 7.081 | 101,090 | +0.05(+0.75%) |
Apr 11, 2005 | 6.991 | 7.029 | 6.968 | 7.029 | 83,359 | +0.05(+0.76%) |
Apr 08, 2005 | 6.998 | 7.021 | 6.961 | 6.976 | 53,191 | -0.02(-0.32%) |
Apr 07, 2005 | 6.976 | 7.029 | 6.976 | 6.998 | 114,586 | +0.00(+0.00%) |
Apr 06, 2005 | 6.945 | 7.029 | 6.930 | 6.998 | 62,453 | +0.05(+0.65%) |
Apr 05, 2005 | 6.953 | 6.968 | 6.938 | 6.953 | 77,140 | -0.01(-0.11%) |
Apr 04, 2005 | 6.938 | 6.968 | 6.900 | 6.961 | 70,657 | +0.02(+0.22%) |
Apr 01, 2005 | 6.900 | 6.945 | 6.900 | 6.945 | 79,390 | +0.05(+0.77%) |
Mar 31, 2005 | 6.855 | 6.893 | 6.840 | 6.893 | 175,452 | +0.05(+0.77%) |
Mar 30, 2005 | 6.779 | 6.840 | 6.772 | 6.840 | 90,240 | +0.05(+0.67%) |
Mar 29, 2005 | 6.817 | 6.817 | 6.764 | 6.794 | 119,349 | -0.02(-0.33%) |
Mar 28, 2005 | 6.862 | 6.862 | 6.772 | 6.817 | 127,156 | +0.02(+0.22%) |
Mar 24, 2005 | 6.764 | 6.802 | 6.719 | 6.802 | 125,833 | +0.10(+1.47%) |
Mar 23, 2005 | 6.900 | 6.900 | 6.613 | 6.704 | 203,900 | -0.20(-2.85%) |
Mar 22, 2005 | 6.983 | 7.051 | 6.900 | 6.900 | 97,914 | -0.11(-1.51%) |
Mar 21, 2005 | 7.036 | 7.097 | 6.991 | 7.006 | 72,245 | -0.09(-1.28%) |
Mar 18, 2005 | 7.104 | 7.104 | 7.051 | 7.097 | 117,762 | -0.01(-0.11%) |
Mar 17, 2005 | 7.097 | 7.134 | 7.074 | 7.104 | 98,840 | +0.02(+0.21%) |
Mar 16, 2005 | 7.112 | 7.127 | 7.089 | 7.089 | 76,346 | -0.04(-0.53%) |
Mar 15, 2005 | 7.180 | 7.180 | 7.112 | 7.127 | 59,410 | -0.03(-0.42%) |
Mar 14, 2005 | 7.218 | 7.218 | 7.089 | 7.157 | 162,617 | -0.08(-1.15%) |
Mar 11, 2005 | 7.218 | 7.263 | 7.210 | 7.240 | 79,522 | -0.05(-0.73%) |
Mar 10, 2005 | 7.308 | 7.331 | 7.263 | 7.293 | 62,982 | -0.03(-0.41%) |
Mar 09, 2005 | 7.331 | 7.361 | 7.293 | 7.323 | 180,612 | -0.04(-0.51%) |
Mar 08, 2005 | 7.406 | 7.406 | 7.338 | 7.361 | 166,190 | -0.02(-0.20%) |
Mar 07, 2005 | 7.308 | 7.399 | 7.308 | 7.376 | 215,147 | +0.02(+0.21%) |
Mar 04, 2005 | 7.361 | 7.376 | 7.308 | 7.361 | 158,648 | +0.01(+0.10%) |
Mar 03, 2005 | 7.233 | 7.361 | 7.233 | 7.354 | 201,386 | +0.10(+1.35%) |
Mar 02, 2005 | 7.218 | 7.263 | 7.202 | 7.255 | 158,515 | +0.01(+0.10%) |