Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.036 | 7.063 | 6.999 | 7.001 | 5,604,701 | -0.09(-1.33%) |
May 27, 2005 | 7.063 | 7.098 | 7.035 | 7.095 | 4,162,131 | +0.03(+0.42%) |
May 26, 2005 | 6.912 | 7.096 | 6.907 | 7.065 | 7,219,807 | +0.19(+2.72%) |
May 25, 2005 | 6.852 | 6.892 | 6.795 | 6.878 | 3,167,938 | +0.00(+0.04%) |
May 24, 2005 | 6.934 | 6.934 | 6.852 | 6.875 | 3,732,804 | -0.06(-0.89%) |
May 23, 2005 | 6.901 | 6.973 | 6.866 | 6.937 | 3,284,061 | +0.03(+0.45%) |
May 20, 2005 | 6.897 | 6.913 | 6.861 | 6.905 | 4,992,213 | +0.02(+0.36%) |
May 19, 2005 | 6.938 | 6.975 | 6.822 | 6.881 | 10,370,895 | -0.14(-2.04%) |
May 18, 2005 | 6.685 | 7.042 | 6.662 | 7.024 | 12,834,399 | +0.45(+6.90%) |
May 17, 2005 | 6.524 | 6.584 | 6.493 | 6.571 | 5,310,545 | +0.03(+0.40%) |
May 16, 2005 | 6.537 | 6.625 | 6.528 | 6.545 | 3,509,348 | +0.02(+0.23%) |
May 13, 2005 | 6.617 | 6.635 | 6.489 | 6.530 | 3,718,151 | -0.08(-1.14%) |
May 12, 2005 | 6.605 | 6.649 | 6.558 | 6.605 | 3,056,576 | -0.01(-0.08%) |
May 11, 2005 | 6.597 | 6.625 | 6.534 | 6.610 | 3,212,262 | +0.02(+0.25%) |
May 10, 2005 | 6.606 | 6.634 | 6.564 | 6.594 | 2,406,724 | -0.03(-0.49%) |
May 09, 2005 | 6.586 | 6.673 | 6.545 | 6.627 | 4,439,436 | +0.05(+0.73%) |
May 06, 2005 | 6.582 | 6.661 | 6.554 | 6.579 | 3,105,297 | +0.01(+0.19%) |
May 05, 2005 | 6.651 | 6.658 | 6.560 | 6.567 | 4,380,092 | -0.08(-1.27%) |
May 04, 2005 | 6.565 | 6.655 | 6.564 | 6.651 | 5,240,578 | +0.10(+1.52%) |
May 03, 2005 | 6.449 | 6.583 | 6.449 | 6.552 | 6,039,889 | +0.11(+1.76%) |
May 02, 2005 | 6.410 | 6.492 | 6.387 | 6.438 | 5,222,995 | +0.03(+0.45%) |
Apr 29, 2005 | 6.350 | 6.421 | 6.298 | 6.410 | 6,266,275 | -0.02(-0.28%) |
Apr 28, 2005 | 6.449 | 6.518 | 6.407 | 6.427 | 7,215,045 | -0.11(-1.65%) |
Apr 27, 2005 | 6.538 | 6.565 | 6.470 | 6.535 | 4,691,464 | -0.02(-0.37%) |
Apr 26, 2005 | 6.584 | 6.688 | 6.560 | 6.560 | 6,959,719 | -0.02(-0.33%) |
Apr 25, 2005 | 6.539 | 6.590 | 6.520 | 6.582 | 7,185,006 | +0.05(+0.75%) |
Apr 22, 2005 | 6.434 | 6.550 | 6.418 | 6.533 | 9,733,497 | +0.09(+1.44%) |
Apr 21, 2005 | 6.620 | 6.696 | 6.369 | 6.440 | 19,223,026 | -0.29(-4.30%) |
Apr 20, 2005 | 6.853 | 6.861 | 6.724 | 6.729 | 6,613,547 | -0.12(-1.81%) |
Apr 19, 2005 | 6.829 | 6.881 | 6.823 | 6.853 | 4,241,256 | +0.06(+0.82%) |
Apr 18, 2005 | 6.848 | 6.849 | 6.737 | 6.797 | 5,022,618 | -0.06(-0.82%) |
Apr 15, 2005 | 6.881 | 6.932 | 6.826 | 6.853 | 6,760,441 | -0.06(-0.89%) |
Apr 14, 2005 | 6.900 | 6.945 | 6.866 | 6.915 | 7,492,716 | -0.01(-0.18%) |
Apr 13, 2005 | 6.995 | 7.021 | 6.905 | 6.927 | 4,788,173 | -0.07(-0.98%) |
Apr 12, 2005 | 6.833 | 7.032 | 6.822 | 6.995 | 4,530,283 | +0.13(+1.83%) |
Apr 11, 2005 | 6.911 | 6.911 | 6.804 | 6.870 | 5,097,713 | -0.04(-0.59%) |
Apr 08, 2005 | 6.971 | 7.005 | 6.907 | 6.911 | 4,209,020 | -0.12(-1.71%) |
Apr 07, 2005 | 7.053 | 7.072 | 6.999 | 7.031 | 4,445,297 | -0.02(-0.21%) |
Apr 06, 2005 | 7.029 | 7.083 | 7.016 | 7.046 | 4,107,183 | +0.02(+0.23%) |
Apr 05, 2005 | 6.995 | 7.083 | 6.995 | 7.029 | 4,188,506 | +0.01(+0.08%) |
Apr 04, 2005 | 6.956 | 7.031 | 6.919 | 7.024 | 3,985,931 | +0.04(+0.51%) |
Apr 01, 2005 | 7.043 | 7.136 | 6.953 | 6.988 | 7,679,905 | -0.08(-1.18%) |
Mar 31, 2005 | 7.063 | 7.103 | 7.003 | 7.072 | 7,359,375 | -0.16(-2.25%) |
Mar 30, 2005 | 7.137 | 7.234 | 7.121 | 7.234 | 4,320,382 | +0.05(+0.65%) |
Mar 29, 2005 | 7.234 | 7.264 | 7.164 | 7.188 | 7,276,587 | -0.07(-1.00%) |
Mar 28, 2005 | 7.155 | 7.311 | 7.155 | 7.260 | 8,936,750 | +0.12(+1.66%) |
Mar 24, 2005 | 6.995 | 7.156 | 6.947 | 7.141 | 9,082,912 | +0.23(+3.40%) |
Mar 23, 2005 | 6.982 | 6.986 | 6.885 | 6.907 | 5,058,151 | -0.05(-0.75%) |
Mar 22, 2005 | 6.961 | 7.039 | 6.928 | 6.958 | 5,799,949 | +0.00(+0.06%) |
Mar 21, 2005 | 6.860 | 6.958 | 6.818 | 6.954 | 3,734,635 | +0.07(+0.99%) |
Mar 18, 2005 | 6.879 | 6.911 | 6.830 | 6.886 | 6,201,070 | -0.01(-0.20%) |
Mar 17, 2005 | 6.998 | 6.998 | 6.871 | 6.900 | 5,151,929 | -0.10(-1.40%) |
Mar 16, 2005 | 7.016 | 7.042 | 6.960 | 6.998 | 5,473,924 | -0.05(-0.74%) |
Mar 15, 2005 | 7.039 | 7.077 | 7.006 | 7.050 | 6,462,989 | +0.02(+0.29%) |
Mar 14, 2005 | 6.938 | 7.040 | 6.904 | 7.029 | 6,079,818 | +0.10(+1.38%) |
Mar 11, 2005 | 6.829 | 6.941 | 6.818 | 6.934 | 4,369,102 | +0.10(+1.44%) |
Mar 10, 2005 | 6.874 | 6.907 | 6.804 | 6.836 | 4,683,405 | -0.02(-0.30%) |
Mar 09, 2005 | 6.941 | 6.942 | 6.830 | 6.856 | 4,946,789 | -0.11(-1.63%) |
Mar 08, 2005 | 6.988 | 7.001 | 6.900 | 6.969 | 4,621,131 | -0.03(-0.45%) |
Mar 07, 2005 | 6.838 | 7.061 | 6.838 | 7.001 | 6,210,228 | +0.17(+2.44%) |
Mar 04, 2005 | 6.845 | 6.861 | 6.763 | 6.834 | 5,906,915 | +0.02(+0.34%) |
Mar 03, 2005 | 6.838 | 6.919 | 6.763 | 6.811 | 6,125,974 | -0.02(-0.34%) |
Mar 02, 2005 | 6.732 | 6.900 | 6.732 | 6.834 | 6,644,318 | +0.11(+1.64%) |