Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.101 | 7.128 | 7.064 | 7.065 | 5,553,748 | -0.10(-1.33%) |
May 27, 2005 | 7.128 | 7.163 | 7.099 | 7.160 | 4,124,293 | +0.03(+0.42%) |
May 26, 2005 | 6.975 | 7.161 | 6.970 | 7.130 | 7,154,172 | +0.19(+2.72%) |
May 25, 2005 | 6.915 | 6.955 | 6.857 | 6.941 | 3,139,138 | +0.00(+0.04%) |
May 24, 2005 | 6.997 | 6.997 | 6.915 | 6.938 | 3,698,869 | -0.06(-0.89%) |
May 23, 2005 | 6.964 | 7.037 | 6.929 | 7.000 | 3,254,206 | +0.03(+0.45%) |
May 20, 2005 | 6.960 | 6.977 | 6.924 | 6.969 | 4,946,829 | +0.02(+0.36%) |
May 19, 2005 | 7.002 | 7.039 | 6.884 | 6.944 | 10,276,613 | -0.14(-2.04%) |
May 18, 2005 | 6.747 | 7.106 | 6.723 | 7.088 | 12,717,722 | +0.46(+6.90%) |
May 17, 2005 | 6.584 | 6.645 | 6.553 | 6.631 | 5,262,267 | +0.03(+0.40%) |
May 16, 2005 | 6.597 | 6.686 | 6.588 | 6.605 | 3,477,445 | +0.02(+0.23%) |
May 13, 2005 | 6.678 | 6.696 | 6.548 | 6.590 | 3,684,349 | -0.08(-1.14%) |
May 12, 2005 | 6.665 | 6.710 | 6.619 | 6.665 | 3,028,789 | -0.01(-0.08%) |
May 11, 2005 | 6.657 | 6.686 | 6.594 | 6.671 | 3,183,060 | +0.02(+0.25%) |
May 10, 2005 | 6.667 | 6.694 | 6.624 | 6.654 | 2,384,845 | -0.03(-0.49%) |
May 09, 2005 | 6.646 | 6.734 | 6.605 | 6.688 | 4,399,077 | +0.05(+0.73%) |
May 06, 2005 | 6.642 | 6.722 | 6.615 | 6.639 | 3,077,067 | +0.01(+0.19%) |
May 05, 2005 | 6.712 | 6.719 | 6.620 | 6.627 | 4,340,273 | -0.09(-1.27%) |
May 04, 2005 | 6.626 | 6.716 | 6.624 | 6.712 | 5,192,936 | +0.10(+1.52%) |
May 03, 2005 | 6.508 | 6.643 | 6.508 | 6.612 | 5,984,981 | +0.11(+1.76%) |
May 02, 2005 | 6.468 | 6.551 | 6.446 | 6.497 | 5,175,513 | +0.03(+0.45%) |
Apr 29, 2005 | 6.408 | 6.480 | 6.356 | 6.468 | 6,209,309 | -0.02(-0.28%) |
Apr 28, 2005 | 6.508 | 6.577 | 6.466 | 6.486 | 7,149,453 | -0.11(-1.65%) |
Apr 27, 2005 | 6.598 | 6.626 | 6.529 | 6.595 | 4,648,814 | -0.02(-0.37%) |
Apr 26, 2005 | 6.645 | 6.750 | 6.620 | 6.620 | 6,896,449 | -0.02(-0.33%) |
Apr 25, 2005 | 6.599 | 6.650 | 6.580 | 6.642 | 7,119,688 | +0.05(+0.75%) |
Apr 22, 2005 | 6.493 | 6.610 | 6.477 | 6.592 | 9,645,010 | +0.09(+1.44%) |
Apr 21, 2005 | 6.681 | 6.758 | 6.427 | 6.499 | 19,048,270 | -0.29(-4.30%) |
Apr 20, 2005 | 6.916 | 6.924 | 6.785 | 6.791 | 6,553,423 | -0.13(-1.81%) |
Apr 19, 2005 | 6.891 | 6.944 | 6.886 | 6.916 | 4,202,699 | +0.06(+0.82%) |
Apr 18, 2005 | 6.911 | 6.912 | 6.799 | 6.860 | 4,976,957 | -0.06(-0.82%) |
Apr 15, 2005 | 6.944 | 6.996 | 6.889 | 6.916 | 6,698,982 | -0.06(-0.89%) |
Apr 14, 2005 | 6.963 | 7.008 | 6.929 | 6.978 | 7,424,599 | -0.01(-0.18%) |
Apr 13, 2005 | 7.059 | 7.086 | 6.969 | 6.991 | 4,744,643 | -0.07(-0.98%) |
Apr 12, 2005 | 6.896 | 7.097 | 6.884 | 7.059 | 4,489,098 | +0.13(+1.83%) |
Apr 11, 2005 | 6.974 | 6.974 | 6.867 | 6.933 | 5,051,370 | -0.04(-0.59%) |
Apr 08, 2005 | 7.035 | 7.069 | 6.970 | 6.974 | 4,170,756 | -0.12(-1.71%) |
Apr 07, 2005 | 7.117 | 7.137 | 7.064 | 7.095 | 4,404,885 | -0.02(-0.21%) |
Apr 06, 2005 | 7.094 | 7.148 | 7.080 | 7.110 | 4,069,845 | +0.02(+0.23%) |
Apr 05, 2005 | 7.059 | 7.148 | 7.059 | 7.094 | 4,150,429 | +0.01(+0.08%) |
Apr 04, 2005 | 7.019 | 7.095 | 6.982 | 7.088 | 3,949,695 | +0.04(+0.51%) |
Apr 01, 2005 | 7.108 | 7.201 | 7.017 | 7.053 | 7,610,087 | -0.08(-1.18%) |
Mar 31, 2005 | 7.128 | 7.168 | 7.068 | 7.137 | 7,292,471 | -0.16(-2.25%) |
Mar 30, 2005 | 7.203 | 7.300 | 7.186 | 7.300 | 4,281,105 | +0.05(+0.65%) |
Mar 29, 2005 | 7.300 | 7.331 | 7.230 | 7.254 | 7,210,435 | -0.07(-1.00%) |
Mar 28, 2005 | 7.221 | 7.378 | 7.221 | 7.327 | 8,855,507 | +0.12(+1.66%) |
Mar 24, 2005 | 7.059 | 7.222 | 7.011 | 7.207 | 9,000,340 | +0.24(+3.40%) |
Mar 23, 2005 | 7.046 | 7.050 | 6.948 | 6.970 | 5,012,167 | -0.05(-0.75%) |
Mar 22, 2005 | 7.025 | 7.104 | 6.992 | 7.022 | 5,747,222 | +0.00(+0.06%) |
Mar 21, 2005 | 6.923 | 7.022 | 6.880 | 7.018 | 3,700,684 | +0.07(+0.99%) |
Mar 18, 2005 | 6.942 | 6.974 | 6.893 | 6.949 | 6,144,696 | -0.01(-0.20%) |
Mar 17, 2005 | 7.062 | 7.062 | 6.934 | 6.963 | 5,105,093 | -0.10(-1.40%) |
Mar 16, 2005 | 7.080 | 7.106 | 7.024 | 7.062 | 5,424,161 | -0.05(-0.74%) |
Mar 15, 2005 | 7.104 | 7.142 | 7.070 | 7.115 | 6,404,234 | +0.02(+0.29%) |
Mar 14, 2005 | 7.002 | 7.105 | 6.967 | 7.094 | 6,024,547 | +0.10(+1.38%) |
Mar 11, 2005 | 6.891 | 7.004 | 6.880 | 6.997 | 4,329,383 | +0.10(+1.44%) |
Mar 10, 2005 | 6.937 | 6.970 | 6.867 | 6.898 | 4,640,828 | -0.02(-0.30%) |
Mar 09, 2005 | 7.004 | 7.006 | 6.893 | 6.919 | 4,901,818 | -0.11(-1.63%) |
Mar 08, 2005 | 7.053 | 7.065 | 6.963 | 7.033 | 4,579,120 | -0.03(-0.45%) |
Mar 07, 2005 | 6.901 | 7.126 | 6.901 | 7.065 | 6,153,771 | +0.17(+2.44%) |
Mar 04, 2005 | 6.908 | 6.924 | 6.825 | 6.897 | 5,853,215 | +0.02(+0.34%) |
Mar 03, 2005 | 6.901 | 6.982 | 6.825 | 6.873 | 6,070,283 | -0.02(-0.34%) |
Mar 02, 2005 | 6.794 | 6.963 | 6.794 | 6.897 | 6,583,914 | +0.11(+1.64%) |