Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.074 | 7.104 | 7.044 | 7.069 | 952,095 | -0.14(-1.89%) |
May 27, 2005 | 7.153 | 7.220 | 7.148 | 7.206 | 426,950 | +0.03(+0.45%) |
May 26, 2005 | 7.122 | 7.194 | 7.113 | 7.173 | 952,527 | -0.03(-0.45%) |
May 25, 2005 | 7.243 | 7.247 | 7.176 | 7.206 | 830,974 | +0.01(+0.13%) |
May 24, 2005 | 7.102 | 7.210 | 7.102 | 7.196 | 1,432,684 | -0.06(-0.77%) |
May 23, 2005 | 7.236 | 7.275 | 7.206 | 7.252 | 657,944 | +0.00(+0.00%) |
May 20, 2005 | 7.196 | 7.254 | 7.185 | 7.252 | 1,012,222 | +0.01(+0.16%) |
May 19, 2005 | 7.229 | 7.254 | 7.199 | 7.240 | 979,779 | -0.04(-0.51%) |
May 18, 2005 | 7.159 | 7.317 | 7.139 | 7.277 | 1,337,085 | +0.10(+1.35%) |
May 17, 2005 | 7.109 | 7.187 | 7.095 | 7.180 | 526,009 | +0.02(+0.29%) |
May 16, 2005 | 7.099 | 7.159 | 7.099 | 7.159 | 440,360 | +0.16(+2.35%) |
May 13, 2005 | 7.023 | 7.074 | 6.981 | 6.995 | 806,750 | -0.02(-0.33%) |
May 12, 2005 | 7.044 | 7.088 | 7.018 | 7.018 | 464,151 | -0.02(-0.30%) |
May 11, 2005 | 7.037 | 7.051 | 6.986 | 7.039 | 583,109 | -0.01(-0.16%) |
May 10, 2005 | 7.069 | 7.085 | 7.014 | 7.051 | 384,125 | -0.09(-1.20%) |
May 09, 2005 | 7.085 | 7.141 | 7.076 | 7.136 | 317,509 | +0.05(+0.72%) |
May 06, 2005 | 7.136 | 7.148 | 7.053 | 7.085 | 264,302 | -0.02(-0.26%) |
May 05, 2005 | 7.155 | 7.183 | 7.051 | 7.104 | 813,238 | +0.00(+0.07%) |
May 04, 2005 | 6.981 | 7.106 | 6.981 | 7.099 | 721,533 | +0.21(+3.09%) |
May 03, 2005 | 6.866 | 6.919 | 6.854 | 6.887 | 386,288 | +0.02(+0.30%) |
May 02, 2005 | 6.854 | 6.887 | 6.810 | 6.866 | 530,335 | +0.01(+0.17%) |
Apr 29, 2005 | 6.834 | 6.864 | 6.757 | 6.854 | 1,068,889 | -0.04(-0.64%) |
Apr 28, 2005 | 7.014 | 7.014 | 6.896 | 6.898 | 1,045,530 | -0.18(-2.48%) |
Apr 27, 2005 | 6.864 | 7.102 | 6.836 | 7.074 | 2,904,300 | +0.08(+1.12%) |
Apr 26, 2005 | 7.002 | 7.072 | 6.970 | 6.995 | 1,010,925 | -0.10(-1.37%) |
Apr 25, 2005 | 7.090 | 7.113 | 7.062 | 7.092 | 1,288,637 | -0.02(-0.32%) |
Apr 22, 2005 | 7.187 | 7.192 | 7.083 | 7.116 | 811,075 | -0.03(-0.48%) |
Apr 21, 2005 | 7.146 | 7.164 | 7.076 | 7.150 | 1,045,963 | +0.21(+2.96%) |
Apr 20, 2005 | 7.014 | 7.037 | 6.935 | 6.944 | 888,074 | -0.02(-0.33%) |
Apr 19, 2005 | 6.940 | 6.981 | 6.907 | 6.968 | 626,799 | +0.03(+0.40%) |
Apr 18, 2005 | 6.917 | 6.958 | 6.889 | 6.940 | 1,061,103 | -0.07(-0.96%) |
Apr 15, 2005 | 7.014 | 7.092 | 6.979 | 7.007 | 904,079 | -0.13(-1.78%) |
Apr 14, 2005 | 7.201 | 7.227 | 7.116 | 7.134 | 726,724 | -0.02(-0.32%) |
Apr 13, 2005 | 7.180 | 7.227 | 7.150 | 7.157 | 619,445 | -0.05(-0.74%) |
Apr 12, 2005 | 7.157 | 7.224 | 7.102 | 7.210 | 2,977,405 | -0.05(-0.64%) |
Apr 11, 2005 | 7.280 | 7.294 | 7.229 | 7.257 | 914,028 | +0.04(+0.58%) |
Apr 08, 2005 | 7.227 | 7.259 | 7.180 | 7.215 | 1,815,079 | +0.03(+0.48%) |
Apr 07, 2005 | 7.164 | 7.183 | 7.120 | 7.180 | 1,119,501 | +0.24(+3.46%) |
Apr 06, 2005 | 6.914 | 6.975 | 6.912 | 6.940 | 464,151 | +0.01(+0.17%) |
Apr 05, 2005 | 6.907 | 6.933 | 6.891 | 6.928 | 798,098 | -0.03(-0.37%) |
Apr 04, 2005 | 6.926 | 6.975 | 6.882 | 6.954 | 1,100,035 | -0.12(-1.63%) |
Apr 01, 2005 | 7.155 | 7.164 | 7.030 | 7.069 | 1,501,463 | -0.00(-0.07%) |
Mar 31, 2005 | 7.132 | 7.143 | 7.067 | 7.074 | 2,240,732 | -0.04(-0.58%) |
Mar 30, 2005 | 7.028 | 7.120 | 7.028 | 7.116 | 2,218,238 | +0.09(+1.32%) |
Mar 29, 2005 | 7.028 | 7.090 | 7.012 | 7.023 | 1,153,241 | -0.01(-0.20%) |
Mar 28, 2005 | 7.062 | 7.074 | 7.005 | 7.037 | 527,740 | +0.00(+0.07%) |
Mar 24, 2005 | 7.055 | 7.090 | 7.032 | 7.032 | 356,440 | -0.01(-0.16%) |
Mar 23, 2005 | 7.032 | 7.060 | 6.988 | 7.044 | 726,724 | -0.03(-0.39%) |
Mar 22, 2005 | 7.125 | 7.213 | 7.065 | 7.072 | 583,109 | -0.13(-1.77%) |
Mar 21, 2005 | 7.268 | 7.270 | 7.157 | 7.199 | 715,044 | -0.06(-0.83%) |
Mar 18, 2005 | 7.257 | 7.270 | 7.201 | 7.259 | 982,375 | +0.06(+0.87%) |
Mar 17, 2005 | 7.171 | 7.215 | 7.143 | 7.196 | 1,793,883 | +0.10(+1.37%) |
Mar 16, 2005 | 7.083 | 7.162 | 7.083 | 7.099 | 600,412 | -0.07(-1.00%) |
Mar 15, 2005 | 7.275 | 7.275 | 7.150 | 7.171 | 827,081 | -0.03(-0.39%) |
Mar 14, 2005 | 7.220 | 7.231 | 7.150 | 7.199 | 703,797 | -0.10(-1.36%) |
Mar 11, 2005 | 7.307 | 7.365 | 7.275 | 7.298 | 482,752 | -0.02(-0.32%) |
Mar 10, 2005 | 7.414 | 7.414 | 7.243 | 7.321 | 2,975,242 | -0.11(-1.49%) |
Mar 09, 2005 | 7.400 | 7.467 | 7.388 | 7.432 | 824,918 | +0.01(+0.12%) |
Mar 08, 2005 | 7.453 | 7.458 | 7.395 | 7.423 | 590,463 | -0.00(-0.03%) |
Mar 07, 2005 | 7.379 | 7.460 | 7.379 | 7.425 | 820,592 | +0.08(+1.13%) |
Mar 04, 2005 | 7.298 | 7.388 | 7.294 | 7.342 | 675,680 | +0.06(+0.83%) |
Mar 03, 2005 | 7.268 | 7.296 | 7.243 | 7.282 | 755,706 | +0.06(+0.86%) |
Mar 02, 2005 | 7.192 | 7.275 | 7.178 | 7.220 | 1,410,190 | -0.09(-1.23%) |