Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.537 | 7.560 | 7.512 | 7.525 | 1,700,528 | -0.22(-2.88%) |
May 27, 2005 | 7.703 | 7.760 | 7.691 | 7.748 | 1,220,907 | +0.01(+0.10%) |
May 26, 2005 | 7.720 | 7.752 | 7.674 | 7.741 | 979,348 | +0.02(+0.25%) |
May 25, 2005 | 7.708 | 7.727 | 7.682 | 7.722 | 903,588 | -0.02(-0.27%) |
May 24, 2005 | 7.731 | 7.746 | 7.708 | 7.743 | 701,657 | -0.06(-0.71%) |
May 23, 2005 | 7.741 | 7.809 | 7.724 | 7.798 | 1,447,897 | +0.11(+1.46%) |
May 20, 2005 | 7.695 | 7.705 | 7.638 | 7.685 | 1,986,961 | +0.10(+1.26%) |
May 19, 2005 | 7.596 | 7.602 | 7.565 | 7.590 | 1,171,954 | -0.07(-0.87%) |
May 18, 2005 | 7.588 | 7.666 | 7.560 | 7.657 | 1,252,377 | -0.14(-1.76%) |
May 17, 2005 | 7.752 | 7.813 | 7.750 | 7.794 | 687,962 | +0.00(+0.05%) |
May 16, 2005 | 7.722 | 7.790 | 7.720 | 7.790 | 783,245 | +0.06(+0.71%) |
May 13, 2005 | 7.762 | 7.790 | 7.689 | 7.735 | 693,790 | -0.02(-0.30%) |
May 12, 2005 | 7.771 | 7.811 | 7.745 | 7.758 | 885,522 | -0.07(-0.88%) |
May 11, 2005 | 7.802 | 7.848 | 7.785 | 7.827 | 828,119 | +0.01(+0.12%) |
May 10, 2005 | 7.817 | 7.867 | 7.806 | 7.817 | 1,537,644 | -0.02(-0.32%) |
May 09, 2005 | 7.743 | 7.849 | 7.743 | 7.842 | 1,360,772 | +0.10(+1.26%) |
May 06, 2005 | 7.800 | 7.817 | 7.659 | 7.745 | 2,340,121 | +0.21(+2.78%) |
May 05, 2005 | 7.581 | 7.586 | 7.464 | 7.535 | 1,236,350 | +0.07(+0.89%) |
May 04, 2005 | 7.405 | 7.501 | 7.390 | 7.468 | 1,260,244 | +0.13(+1.82%) |
May 03, 2005 | 7.310 | 7.356 | 7.304 | 7.335 | 926,316 | +0.02(+0.29%) |
May 02, 2005 | 7.304 | 7.333 | 7.287 | 7.314 | 1,259,953 | +0.00(+0.00%) |
Apr 29, 2005 | 7.312 | 7.314 | 7.255 | 7.314 | 1,423,420 | +0.05(+0.68%) |
Apr 28, 2005 | 7.251 | 7.316 | 7.228 | 7.264 | 1,681,006 | -0.12(-1.68%) |
Apr 27, 2005 | 7.365 | 7.390 | 7.338 | 7.388 | 1,694,118 | -0.03(-0.44%) |
Apr 26, 2005 | 7.428 | 7.430 | 7.403 | 7.420 | 1,650,410 | -0.10(-1.29%) |
Apr 25, 2005 | 7.464 | 7.518 | 7.464 | 7.518 | 975,851 | +0.05(+0.72%) |
Apr 22, 2005 | 7.449 | 7.493 | 7.447 | 7.464 | 707,776 | -0.06(-0.81%) |
Apr 21, 2005 | 7.497 | 7.539 | 7.478 | 7.525 | 764,596 | +0.05(+0.61%) |
Apr 20, 2005 | 7.485 | 7.543 | 7.464 | 7.480 | 803,642 | -0.11(-1.43%) |
Apr 19, 2005 | 7.535 | 7.611 | 7.531 | 7.588 | 1,148,060 | +0.06(+0.73%) |
Apr 18, 2005 | 7.493 | 7.543 | 7.493 | 7.533 | 821,417 | -0.04(-0.50%) |
Apr 15, 2005 | 7.613 | 7.649 | 7.569 | 7.571 | 581,606 | -0.01(-0.13%) |
Apr 14, 2005 | 7.588 | 7.617 | 7.558 | 7.581 | 621,235 | -0.05(-0.67%) |
Apr 13, 2005 | 7.626 | 7.665 | 7.611 | 7.632 | 511,382 | -0.02(-0.25%) |
Apr 12, 2005 | 7.611 | 7.665 | 7.569 | 7.651 | 646,294 | -0.01(-0.12%) |
Apr 11, 2005 | 7.670 | 7.682 | 7.636 | 7.661 | 387,834 | +0.01(+0.12%) |
Apr 08, 2005 | 7.604 | 7.665 | 7.604 | 7.651 | 559,169 | +0.01(+0.10%) |
Apr 07, 2005 | 7.624 | 7.670 | 7.621 | 7.644 | 826,079 | +0.04(+0.48%) |
Apr 06, 2005 | 7.579 | 7.632 | 7.579 | 7.607 | 1,556,292 | +0.00(+0.05%) |
Apr 05, 2005 | 7.596 | 7.617 | 7.556 | 7.604 | 2,185,395 | +0.13(+1.73%) |
Apr 04, 2005 | 7.445 | 7.497 | 7.434 | 7.474 | 2,208,414 | -0.08(-1.01%) |
Apr 01, 2005 | 7.594 | 7.621 | 7.541 | 7.550 | 5,438,137 | -0.08(-1.00%) |
Mar 31, 2005 | 7.613 | 7.640 | 7.592 | 7.626 | 953,123 | -0.03(-0.45%) |
Mar 30, 2005 | 7.607 | 7.670 | 7.607 | 7.661 | 1,468,876 | +0.18(+2.40%) |
Mar 29, 2005 | 7.440 | 7.499 | 7.440 | 7.481 | 2,815,663 | +0.09(+1.26%) |
Mar 28, 2005 | 7.386 | 7.436 | 7.369 | 7.388 | 731,961 | -0.03(-0.44%) |
Mar 24, 2005 | 7.426 | 7.455 | 7.396 | 7.420 | 616,864 | +0.12(+1.65%) |
Mar 23, 2005 | 7.270 | 7.318 | 7.270 | 7.300 | 902,422 | +0.06(+0.79%) |
Mar 22, 2005 | 7.281 | 7.340 | 7.237 | 7.243 | 2,823,822 | -0.15(-2.04%) |
Mar 21, 2005 | 7.369 | 7.399 | 7.359 | 7.394 | 922,528 | -0.06(-0.79%) |
Mar 18, 2005 | 7.434 | 7.474 | 7.420 | 7.453 | 1,155,928 | -0.02(-0.33%) |
Mar 17, 2005 | 7.457 | 7.495 | 7.455 | 7.478 | 1,416,136 | +0.04(+0.54%) |
Mar 16, 2005 | 7.466 | 7.474 | 7.428 | 7.438 | 1,407,103 | +0.01(+0.13%) |
Mar 15, 2005 | 7.436 | 7.447 | 7.417 | 7.428 | 2,316,518 | -0.02(-0.23%) |
Mar 14, 2005 | 7.415 | 7.459 | 7.411 | 7.445 | 1,692,078 | -0.05(-0.69%) |
Mar 11, 2005 | 7.472 | 7.525 | 7.462 | 7.497 | 1,539,975 | +0.02(+0.23%) |
Mar 10, 2005 | 7.491 | 7.516 | 7.453 | 7.480 | 1,060,353 | +0.07(+1.00%) |
Mar 09, 2005 | 7.424 | 7.430 | 7.401 | 7.405 | 896,303 | -0.04(-0.54%) |
Mar 08, 2005 | 7.455 | 7.472 | 7.432 | 7.445 | 1,299,581 | +0.01(+0.10%) |
Mar 07, 2005 | 7.401 | 7.459 | 7.394 | 7.438 | 2,034,165 | -0.02(-0.33%) |
Mar 04, 2005 | 7.443 | 7.472 | 7.434 | 7.462 | 1,996,868 | +0.02(+0.31%) |
Mar 03, 2005 | 7.413 | 7.449 | 7.403 | 7.440 | 3,145,803 | -0.02(-0.23%) |
Mar 02, 2005 | 7.407 | 7.512 | 7.399 | 7.457 | 3,625,425 | -0.02(-0.25%) |