Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.002 | 7.029 | 6.965 | 6.966 | 5,632,243 | -0.09(-1.33%) |
May 27, 2005 | 7.029 | 7.063 | 7.000 | 7.060 | 4,182,585 | +0.03(+0.43%) |
May 26, 2005 | 6.878 | 7.062 | 6.873 | 7.030 | 7,255,286 | +0.19(+2.72%) |
May 25, 2005 | 6.818 | 6.858 | 6.761 | 6.844 | 3,183,506 | +0.00(+0.04%) |
May 24, 2005 | 6.900 | 6.900 | 6.818 | 6.842 | 3,751,147 | -0.06(-0.89%) |
May 23, 2005 | 6.867 | 6.939 | 6.832 | 6.903 | 3,300,200 | +0.03(+0.45%) |
May 20, 2005 | 6.863 | 6.880 | 6.828 | 6.871 | 5,016,746 | +0.02(+0.36%) |
May 19, 2005 | 6.904 | 6.941 | 6.789 | 6.847 | 10,421,859 | -0.14(-2.04%) |
May 18, 2005 | 6.653 | 7.007 | 6.630 | 6.990 | 12,897,469 | +0.45(+6.90%) |
May 17, 2005 | 6.492 | 6.552 | 6.461 | 6.539 | 5,336,642 | +0.03(+0.40%) |
May 16, 2005 | 6.505 | 6.593 | 6.497 | 6.513 | 3,526,594 | +0.01(+0.23%) |
May 13, 2005 | 6.585 | 6.602 | 6.457 | 6.498 | 3,736,422 | -0.07(-1.14%) |
May 12, 2005 | 6.573 | 6.616 | 6.526 | 6.573 | 3,071,597 | -0.01(-0.08%) |
May 11, 2005 | 6.564 | 6.593 | 6.502 | 6.578 | 3,228,048 | +0.02(+0.25%) |
May 10, 2005 | 6.574 | 6.601 | 6.532 | 6.562 | 2,418,551 | -0.03(-0.49%) |
May 09, 2005 | 6.554 | 6.640 | 6.513 | 6.594 | 4,461,252 | +0.05(+0.73%) |
May 06, 2005 | 6.549 | 6.628 | 6.522 | 6.547 | 3,120,557 | +0.01(+0.19%) |
May 05, 2005 | 6.619 | 6.626 | 6.528 | 6.535 | 4,401,616 | -0.08(-1.27%) |
May 04, 2005 | 6.533 | 6.623 | 6.532 | 6.619 | 5,266,331 | +0.10(+1.52%) |
May 03, 2005 | 6.418 | 6.551 | 6.418 | 6.520 | 6,069,570 | +0.11(+1.76%) |
May 02, 2005 | 6.378 | 6.460 | 6.356 | 6.407 | 5,248,662 | +0.03(+0.45%) |
Apr 29, 2005 | 6.319 | 6.389 | 6.267 | 6.378 | 6,297,069 | -0.02(-0.28%) |
Apr 28, 2005 | 6.418 | 6.486 | 6.376 | 6.396 | 7,250,501 | -0.11(-1.65%) |
Apr 27, 2005 | 6.506 | 6.533 | 6.438 | 6.503 | 4,714,519 | -0.02(-0.37%) |
Apr 26, 2005 | 6.552 | 6.655 | 6.528 | 6.528 | 6,993,921 | -0.02(-0.33%) |
Apr 25, 2005 | 6.507 | 6.558 | 6.488 | 6.549 | 7,220,315 | +0.05(+0.75%) |
Apr 22, 2005 | 6.403 | 6.518 | 6.386 | 6.501 | 9,781,329 | +0.09(+1.44%) |
Apr 21, 2005 | 6.588 | 6.664 | 6.338 | 6.408 | 19,317,490 | -0.29(-4.30%) |
Apr 20, 2005 | 6.820 | 6.828 | 6.691 | 6.696 | 6,646,047 | -0.12(-1.81%) |
Apr 19, 2005 | 6.795 | 6.847 | 6.790 | 6.820 | 4,262,099 | +0.06(+0.82%) |
Apr 18, 2005 | 6.814 | 6.816 | 6.704 | 6.764 | 5,047,300 | -0.06(-0.82%) |
Apr 15, 2005 | 6.847 | 6.899 | 6.793 | 6.820 | 6,793,663 | -0.06(-0.89%) |
Apr 14, 2005 | 6.866 | 6.911 | 6.832 | 6.881 | 7,529,536 | -0.01(-0.18%) |
Apr 13, 2005 | 6.961 | 6.987 | 6.871 | 6.893 | 4,811,703 | -0.07(-0.98%) |
Apr 12, 2005 | 6.799 | 6.998 | 6.789 | 6.961 | 4,552,546 | +0.12(+1.83%) |
Apr 11, 2005 | 6.877 | 6.877 | 6.771 | 6.836 | 5,122,764 | -0.04(-0.59%) |
Apr 08, 2005 | 6.937 | 6.971 | 6.873 | 6.877 | 4,229,704 | -0.12(-1.71%) |
Apr 07, 2005 | 7.018 | 7.037 | 6.965 | 6.996 | 4,467,142 | -0.01(-0.21%) |
Apr 06, 2005 | 6.995 | 7.048 | 6.981 | 7.011 | 4,127,366 | +0.02(+0.23%) |
Apr 05, 2005 | 6.961 | 7.048 | 6.961 | 6.995 | 4,209,089 | +0.01(+0.08%) |
Apr 04, 2005 | 6.922 | 6.996 | 6.885 | 6.990 | 4,005,519 | +0.04(+0.51%) |
Apr 01, 2005 | 7.009 | 7.101 | 6.919 | 6.954 | 7,717,646 | -0.08(-1.18%) |
Mar 31, 2005 | 7.029 | 7.068 | 6.969 | 7.037 | 7,395,540 | -0.16(-2.25%) |
Mar 30, 2005 | 7.102 | 7.199 | 7.086 | 7.199 | 4,341,613 | +0.05(+0.65%) |
Mar 29, 2005 | 7.199 | 7.229 | 7.129 | 7.153 | 7,312,345 | -0.07(-1.00%) |
Mar 28, 2005 | 7.120 | 7.275 | 7.120 | 7.225 | 8,980,667 | +0.12(+1.66%) |
Mar 24, 2005 | 6.961 | 7.121 | 6.913 | 7.106 | 9,127,547 | +0.23(+3.40%) |
Mar 23, 2005 | 6.947 | 6.952 | 6.851 | 6.873 | 5,083,007 | -0.05(-0.75%) |
Mar 22, 2005 | 6.927 | 7.005 | 6.894 | 6.924 | 5,828,451 | +0.00(+0.06%) |
Mar 21, 2005 | 6.827 | 6.924 | 6.784 | 6.920 | 3,752,988 | +0.07(+0.99%) |
Mar 18, 2005 | 6.846 | 6.877 | 6.797 | 6.852 | 6,231,543 | -0.01(-0.20%) |
Mar 17, 2005 | 6.964 | 6.964 | 6.837 | 6.866 | 5,177,246 | -0.10(-1.40%) |
Mar 16, 2005 | 6.981 | 7.007 | 6.926 | 6.964 | 5,500,824 | -0.05(-0.74%) |
Mar 15, 2005 | 7.005 | 7.043 | 6.972 | 7.015 | 6,494,749 | +0.02(+0.29%) |
Mar 14, 2005 | 6.904 | 7.006 | 6.870 | 6.995 | 6,109,695 | +0.10(+1.38%) |
Mar 11, 2005 | 6.795 | 6.907 | 6.784 | 6.900 | 4,390,573 | +0.10(+1.44%) |
Mar 10, 2005 | 6.840 | 6.873 | 6.771 | 6.802 | 4,706,420 | -0.02(-0.30%) |
Mar 09, 2005 | 6.907 | 6.908 | 6.797 | 6.822 | 4,971,099 | -0.11(-1.63%) |
Mar 08, 2005 | 6.954 | 6.966 | 6.866 | 6.935 | 4,643,840 | -0.03(-0.45%) |
Mar 07, 2005 | 6.805 | 7.026 | 6.805 | 6.966 | 6,240,746 | +0.17(+2.44%) |
Mar 04, 2005 | 6.812 | 6.828 | 6.730 | 6.801 | 5,935,942 | +0.02(+0.34%) |
Mar 03, 2005 | 6.805 | 6.885 | 6.730 | 6.778 | 6,156,079 | -0.02(-0.34%) |
Mar 02, 2005 | 6.699 | 6.866 | 6.699 | 6.801 | 6,676,969 | +0.11(+1.64%) |