Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.880 | 6.909 | 6.850 | 6.875 | 978,974 | -0.13(-1.89%) |
May 27, 2005 | 6.956 | 7.021 | 6.952 | 7.008 | 439,004 | +0.03(+0.45%) |
May 26, 2005 | 6.927 | 6.997 | 6.918 | 6.976 | 979,419 | -0.03(-0.45%) |
May 25, 2005 | 7.044 | 7.048 | 6.979 | 7.008 | 854,434 | +0.01(+0.13%) |
May 24, 2005 | 6.907 | 7.012 | 6.907 | 6.999 | 1,473,132 | -0.05(-0.77%) |
May 23, 2005 | 7.037 | 7.075 | 7.008 | 7.053 | 676,520 | +0.00(+0.00%) |
May 20, 2005 | 6.999 | 7.055 | 6.988 | 7.053 | 1,040,799 | +0.01(+0.16%) |
May 19, 2005 | 7.030 | 7.055 | 7.001 | 7.042 | 1,007,441 | -0.04(-0.51%) |
May 18, 2005 | 6.963 | 7.116 | 6.943 | 7.078 | 1,374,834 | +0.09(+1.35%) |
May 17, 2005 | 6.913 | 6.990 | 6.900 | 6.983 | 540,860 | +0.02(+0.29%) |
May 16, 2005 | 6.904 | 6.963 | 6.904 | 6.963 | 452,792 | +0.16(+2.35%) |
May 13, 2005 | 6.830 | 6.880 | 6.790 | 6.803 | 829,526 | -0.02(-0.33%) |
May 12, 2005 | 6.850 | 6.893 | 6.826 | 6.826 | 477,255 | -0.02(-0.30%) |
May 11, 2005 | 6.844 | 6.857 | 6.794 | 6.846 | 599,571 | -0.01(-0.16%) |
May 10, 2005 | 6.875 | 6.891 | 6.821 | 6.857 | 394,970 | -0.08(-1.20%) |
May 09, 2005 | 6.891 | 6.945 | 6.882 | 6.940 | 326,473 | +0.05(+0.72%) |
May 06, 2005 | 6.940 | 6.952 | 6.859 | 6.891 | 271,764 | -0.02(-0.26%) |
May 05, 2005 | 6.958 | 6.985 | 6.857 | 6.909 | 836,198 | +0.00(+0.07%) |
May 04, 2005 | 6.790 | 6.911 | 6.790 | 6.904 | 741,903 | +0.21(+3.09%) |
May 03, 2005 | 6.677 | 6.729 | 6.666 | 6.698 | 397,194 | +0.02(+0.30%) |
May 02, 2005 | 6.666 | 6.698 | 6.623 | 6.677 | 545,308 | +0.01(+0.17%) |
Apr 29, 2005 | 6.646 | 6.675 | 6.572 | 6.666 | 1,099,067 | -0.04(-0.64%) |
Apr 28, 2005 | 6.821 | 6.821 | 6.707 | 6.709 | 1,075,048 | -0.17(-2.48%) |
Apr 27, 2005 | 6.675 | 6.907 | 6.648 | 6.880 | 2,986,295 | +0.08(+1.12%) |
Apr 26, 2005 | 6.810 | 6.877 | 6.779 | 6.803 | 1,039,465 | -0.09(-1.37%) |
Apr 25, 2005 | 6.895 | 6.918 | 6.868 | 6.898 | 1,325,018 | -0.02(-0.32%) |
Apr 22, 2005 | 6.990 | 6.994 | 6.889 | 6.920 | 833,974 | -0.03(-0.48%) |
Apr 21, 2005 | 6.949 | 6.967 | 6.882 | 6.954 | 1,075,493 | +0.20(+2.96%) |
Apr 20, 2005 | 6.821 | 6.844 | 6.745 | 6.754 | 913,146 | -0.02(-0.33%) |
Apr 19, 2005 | 6.749 | 6.790 | 6.718 | 6.776 | 644,495 | +0.03(+0.40%) |
Apr 18, 2005 | 6.727 | 6.767 | 6.700 | 6.749 | 1,091,060 | -0.07(-0.96%) |
Apr 15, 2005 | 6.821 | 6.898 | 6.788 | 6.815 | 929,603 | -0.12(-1.78%) |
Apr 14, 2005 | 7.003 | 7.028 | 6.920 | 6.938 | 747,241 | -0.02(-0.32%) |
Apr 13, 2005 | 6.983 | 7.028 | 6.954 | 6.961 | 636,934 | -0.05(-0.74%) |
Apr 12, 2005 | 6.961 | 7.026 | 6.907 | 7.012 | 3,061,464 | -0.04(-0.64%) |
Apr 11, 2005 | 7.080 | 7.093 | 7.030 | 7.057 | 939,833 | +0.04(+0.58%) |
Apr 08, 2005 | 7.028 | 7.060 | 6.983 | 7.017 | 1,866,323 | +0.03(+0.48%) |
Apr 07, 2005 | 6.967 | 6.985 | 6.925 | 6.983 | 1,151,107 | +0.23(+3.46%) |
Apr 06, 2005 | 6.725 | 6.783 | 6.722 | 6.749 | 477,255 | +0.01(+0.17%) |
Apr 05, 2005 | 6.718 | 6.743 | 6.702 | 6.738 | 820,630 | -0.02(-0.37%) |
Apr 04, 2005 | 6.736 | 6.783 | 6.693 | 6.763 | 1,131,091 | -0.11(-1.64%) |
Apr 01, 2005 | 6.958 | 6.967 | 6.837 | 6.875 | 1,543,853 | -0.00(-0.07%) |
Mar 31, 2005 | 6.936 | 6.947 | 6.873 | 6.880 | 2,303,993 | -0.04(-0.58%) |
Mar 30, 2005 | 6.835 | 6.925 | 6.835 | 6.920 | 2,280,864 | +0.09(+1.32%) |
Mar 29, 2005 | 6.835 | 6.895 | 6.819 | 6.830 | 1,185,800 | -0.01(-0.20%) |
Mar 28, 2005 | 6.868 | 6.880 | 6.812 | 6.844 | 542,639 | +0.00(+0.07%) |
Mar 24, 2005 | 6.862 | 6.895 | 6.839 | 6.839 | 366,503 | -0.01(-0.16%) |
Mar 23, 2005 | 6.839 | 6.866 | 6.797 | 6.850 | 747,241 | -0.03(-0.39%) |
Mar 22, 2005 | 6.929 | 7.015 | 6.871 | 6.877 | 599,571 | -0.12(-1.77%) |
Mar 21, 2005 | 7.069 | 7.071 | 6.961 | 7.001 | 735,231 | -0.06(-0.83%) |
Mar 18, 2005 | 7.057 | 7.071 | 7.003 | 7.060 | 1,010,109 | +0.06(+0.87%) |
Mar 17, 2005 | 6.974 | 7.017 | 6.947 | 6.999 | 1,844,528 | +0.09(+1.37%) |
Mar 16, 2005 | 6.889 | 6.965 | 6.889 | 6.904 | 617,363 | -0.07(-1.00%) |
Mar 15, 2005 | 7.075 | 7.075 | 6.954 | 6.974 | 850,431 | -0.03(-0.39%) |
Mar 14, 2005 | 7.021 | 7.033 | 6.954 | 7.001 | 723,667 | -0.10(-1.36%) |
Mar 11, 2005 | 7.107 | 7.163 | 7.075 | 7.098 | 496,381 | -0.02(-0.32%) |
Mar 10, 2005 | 7.210 | 7.210 | 7.044 | 7.120 | 3,059,240 | -0.11(-1.49%) |
Mar 09, 2005 | 7.197 | 7.262 | 7.185 | 7.228 | 848,207 | +0.01(+0.12%) |
Mar 08, 2005 | 7.248 | 7.253 | 7.192 | 7.219 | 607,133 | -0.00(-0.03%) |
Mar 07, 2005 | 7.176 | 7.255 | 7.176 | 7.221 | 843,759 | +0.08(+1.13%) |
Mar 04, 2005 | 7.098 | 7.185 | 7.093 | 7.141 | 694,756 | +0.06(+0.83%) |
Mar 03, 2005 | 7.069 | 7.096 | 7.044 | 7.082 | 777,041 | +0.06(+0.86%) |
Mar 02, 2005 | 6.994 | 7.075 | 6.981 | 7.021 | 1,450,003 | -0.09(-1.23%) |