Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.423 | 7.441 | 7.179 | 7.345 | 2,879,226 | -0.08(-1.07%) |
May 27, 2005 | 7.113 | 7.446 | 7.108 | 7.424 | 23,125,948 | +0.39(+5.49%) |
May 26, 2005 | 6.975 | 7.059 | 6.926 | 7.038 | 2,678,276 | +0.07(+1.03%) |
May 25, 2005 | 6.922 | 7.032 | 6.828 | 6.966 | 4,312,088 | +0.05(+0.78%) |
May 24, 2005 | 6.818 | 6.950 | 6.818 | 6.912 | 4,412,166 | +0.07(+0.97%) |
May 23, 2005 | 6.610 | 6.872 | 6.587 | 6.845 | 2,339,917 | +0.17(+2.58%) |
May 20, 2005 | 6.811 | 6.835 | 6.669 | 6.673 | 2,158,824 | -0.12(-1.83%) |
May 19, 2005 | 6.728 | 6.848 | 6.609 | 6.797 | 1,979,319 | +0.07(+1.03%) |
May 18, 2005 | 6.736 | 6.928 | 6.663 | 6.728 | 6,397,840 | +0.06(+0.93%) |
May 17, 2005 | 6.479 | 6.693 | 6.475 | 6.667 | 2,695,750 | +0.14(+2.20%) |
May 16, 2005 | 6.566 | 6.572 | 6.427 | 6.523 | 4,726,697 | -0.10(-1.56%) |
May 13, 2005 | 6.687 | 6.722 | 6.583 | 6.626 | 3,150,866 | -0.11(-1.61%) |
May 12, 2005 | 6.870 | 6.899 | 6.709 | 6.734 | 3,977,701 | -0.23(-3.31%) |
May 11, 2005 | 7.047 | 7.047 | 6.906 | 6.965 | 3,585,332 | -0.15(-2.16%) |
May 10, 2005 | 7.166 | 7.232 | 7.085 | 7.118 | 3,834,732 | -0.02(-0.30%) |
May 09, 2005 | 7.169 | 7.190 | 7.051 | 7.140 | 4,010,266 | +0.05(+0.64%) |
May 06, 2005 | 6.943 | 7.113 | 6.918 | 7.095 | 6,009,442 | +0.27(+3.99%) |
May 05, 2005 | 6.740 | 6.858 | 6.709 | 6.823 | 4,561,489 | +0.21(+3.22%) |
May 04, 2005 | 6.459 | 6.675 | 6.405 | 6.610 | 3,982,467 | +0.16(+2.44%) |
May 03, 2005 | 6.484 | 6.568 | 6.417 | 6.452 | 2,742,612 | -0.11(-1.65%) |
May 02, 2005 | 6.207 | 6.585 | 6.207 | 6.561 | 3,007,104 | +0.32(+5.19%) |
Apr 29, 2005 | 6.371 | 6.402 | 6.192 | 6.237 | 3,158,015 | -0.09(-1.39%) |
Apr 28, 2005 | 6.320 | 6.439 | 6.274 | 6.325 | 4,119,875 | -0.17(-2.64%) |
Apr 27, 2005 | 6.762 | 6.768 | 6.469 | 6.497 | 2,642,534 | -0.27(-3.93%) |
Apr 26, 2005 | 6.673 | 6.775 | 6.659 | 6.762 | 3,497,168 | +0.02(+0.24%) |
Apr 25, 2005 | 6.835 | 6.835 | 6.641 | 6.746 | 5,000,720 | -0.02(-0.24%) |
Apr 22, 2005 | 6.849 | 6.957 | 6.746 | 6.762 | 2,548,016 | -0.03(-0.39%) |
Apr 21, 2005 | 6.554 | 6.804 | 6.508 | 6.789 | 3,288,275 | +0.22(+3.39%) |
Apr 20, 2005 | 6.663 | 6.810 | 6.551 | 6.566 | 3,679,056 | -0.05(-0.78%) |
Apr 19, 2005 | 6.610 | 6.699 | 6.596 | 6.617 | 2,757,703 | +0.19(+3.00%) |
Apr 18, 2005 | 6.221 | 6.466 | 6.164 | 6.425 | 5,649,638 | +0.13(+2.14%) |
Apr 15, 2005 | 6.484 | 6.549 | 6.254 | 6.290 | 7,049,141 | -0.26(-3.96%) |
Apr 14, 2005 | 6.685 | 6.726 | 6.529 | 6.549 | 4,717,166 | -0.13(-1.90%) |
Apr 13, 2005 | 6.863 | 6.906 | 6.654 | 6.677 | 3,452,689 | -0.25(-3.60%) |
Apr 12, 2005 | 7.111 | 7.121 | 6.864 | 6.926 | 4,661,567 | -0.11(-1.54%) |
Apr 11, 2005 | 7.004 | 7.049 | 6.891 | 7.034 | 3,139,747 | +0.01(+0.16%) |
Apr 08, 2005 | 7.038 | 7.120 | 6.937 | 7.023 | 2,923,705 | -0.10(-1.36%) |
Apr 07, 2005 | 7.334 | 7.385 | 7.089 | 7.120 | 8,509,803 | -0.13(-1.82%) |
Apr 06, 2005 | 7.096 | 7.257 | 6.966 | 7.252 | 3,626,634 | +0.16(+2.22%) |
Apr 05, 2005 | 7.176 | 7.283 | 7.031 | 7.095 | 3,335,931 | -0.15(-2.12%) |
Apr 04, 2005 | 7.309 | 7.404 | 7.199 | 7.248 | 4,086,516 | +0.02(+0.30%) |
Apr 01, 2005 | 7.302 | 7.325 | 7.184 | 7.227 | 5,095,238 | +0.07(+1.02%) |
Mar 31, 2005 | 7.038 | 7.192 | 7.015 | 7.154 | 4,582,934 | +0.33(+4.80%) |
Mar 30, 2005 | 6.723 | 6.849 | 6.591 | 6.826 | 4,357,362 | +0.09(+1.35%) |
Mar 29, 2005 | 6.718 | 6.906 | 6.622 | 6.736 | 4,841,866 | -0.02(-0.26%) |
Mar 28, 2005 | 6.923 | 6.931 | 6.682 | 6.753 | 6,244,546 | -0.22(-3.11%) |
Mar 24, 2005 | 6.991 | 7.082 | 6.918 | 6.970 | 3,698,118 | +0.03(+0.42%) |
Mar 23, 2005 | 7.028 | 7.030 | 6.884 | 6.941 | 4,162,766 | -0.26(-3.67%) |
Mar 22, 2005 | 7.485 | 7.485 | 7.164 | 7.205 | 3,547,207 | -0.18(-2.39%) |
Mar 21, 2005 | 7.475 | 7.531 | 7.353 | 7.382 | 2,385,191 | -0.07(-1.00%) |
Mar 18, 2005 | 7.508 | 7.589 | 7.418 | 7.456 | 2,631,414 | -0.04(-0.47%) |
Mar 17, 2005 | 7.504 | 7.553 | 7.409 | 7.491 | 3,746,568 | +0.19(+2.59%) |
Mar 16, 2005 | 7.239 | 7.387 | 7.180 | 7.302 | 3,496,374 | +0.06(+0.78%) |
Mar 15, 2005 | 7.297 | 7.374 | 7.233 | 7.246 | 2,755,320 | +0.02(+0.23%) |
Mar 14, 2005 | 7.164 | 7.249 | 7.022 | 7.229 | 2,962,625 | +0.06(+0.90%) |
Mar 11, 2005 | 6.912 | 7.219 | 6.911 | 7.165 | 4,282,700 | +0.15(+2.15%) |
Mar 10, 2005 | 7.186 | 7.186 | 6.893 | 7.014 | 5,691,734 | -0.26(-3.63%) |
Mar 09, 2005 | 7.463 | 7.557 | 7.232 | 7.278 | 4,497,153 | -0.15(-2.07%) |
Mar 08, 2005 | 7.508 | 7.542 | 7.409 | 7.432 | 2,961,036 | -0.08(-1.04%) |
Mar 07, 2005 | 7.549 | 7.549 | 7.404 | 7.510 | 2,861,752 | -0.08(-1.08%) |
Mar 04, 2005 | 7.416 | 7.647 | 7.375 | 7.592 | 5,896,656 | +0.20(+2.71%) |
Mar 03, 2005 | 7.208 | 7.443 | 7.189 | 7.392 | 4,239,810 | +0.24(+3.40%) |
Mar 02, 2005 | 6.950 | 7.155 | 6.925 | 7.149 | 3,609,954 | +0.14(+2.05%) |