Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.427 | 7.444 | 7.182 | 7.349 | 2,877,822 | -0.08(-1.07%) |
May 27, 2005 | 7.117 | 7.449 | 7.112 | 7.428 | 23,114,672 | +0.39(+5.49%) |
May 26, 2005 | 6.978 | 7.063 | 6.929 | 7.041 | 2,676,970 | +0.07(+1.03%) |
May 25, 2005 | 6.925 | 7.035 | 6.831 | 6.970 | 4,309,986 | +0.05(+0.78%) |
May 24, 2005 | 6.821 | 6.953 | 6.821 | 6.915 | 4,410,015 | +0.07(+0.97%) |
May 23, 2005 | 6.613 | 6.875 | 6.590 | 6.849 | 2,338,776 | +0.17(+2.58%) |
May 20, 2005 | 6.815 | 6.839 | 6.672 | 6.676 | 2,157,771 | -0.12(-1.83%) |
May 19, 2005 | 6.731 | 6.851 | 6.612 | 6.801 | 1,978,354 | +0.07(+1.03%) |
May 18, 2005 | 6.739 | 6.932 | 6.666 | 6.731 | 6,394,720 | +0.06(+0.93%) |
May 17, 2005 | 6.482 | 6.696 | 6.478 | 6.670 | 2,694,436 | +0.14(+2.20%) |
May 16, 2005 | 6.569 | 6.575 | 6.430 | 6.526 | 4,724,392 | -0.10(-1.56%) |
May 13, 2005 | 6.690 | 6.725 | 6.587 | 6.629 | 3,149,330 | -0.11(-1.61%) |
May 12, 2005 | 6.874 | 6.903 | 6.713 | 6.738 | 3,975,761 | -0.23(-3.31%) |
May 11, 2005 | 7.050 | 7.050 | 6.909 | 6.968 | 3,583,584 | -0.15(-2.16%) |
May 10, 2005 | 7.170 | 7.235 | 7.088 | 7.122 | 3,832,862 | -0.02(-0.30%) |
May 09, 2005 | 7.172 | 7.194 | 7.054 | 7.143 | 4,008,310 | +0.05(+0.64%) |
May 06, 2005 | 6.947 | 7.117 | 6.922 | 7.098 | 6,006,512 | +0.27(+3.99%) |
May 05, 2005 | 6.743 | 6.861 | 6.713 | 6.826 | 4,559,265 | +0.21(+3.22%) |
May 04, 2005 | 6.462 | 6.679 | 6.408 | 6.613 | 3,980,525 | +0.16(+2.44%) |
May 03, 2005 | 6.487 | 6.572 | 6.420 | 6.456 | 2,741,275 | -0.11(-1.65%) |
May 02, 2005 | 6.210 | 6.588 | 6.210 | 6.564 | 3,005,637 | +0.32(+5.19%) |
Apr 29, 2005 | 6.374 | 6.405 | 6.195 | 6.240 | 3,156,475 | -0.09(-1.39%) |
Apr 28, 2005 | 6.323 | 6.442 | 6.277 | 6.328 | 4,117,866 | -0.17(-2.64%) |
Apr 27, 2005 | 6.765 | 6.772 | 6.472 | 6.500 | 2,641,245 | -0.27(-3.93%) |
Apr 26, 2005 | 6.676 | 6.778 | 6.662 | 6.765 | 3,495,463 | +0.02(+0.24%) |
Apr 25, 2005 | 6.839 | 6.839 | 6.645 | 6.749 | 4,998,282 | -0.02(-0.24%) |
Apr 22, 2005 | 6.852 | 6.961 | 6.749 | 6.765 | 2,546,773 | -0.03(-0.39%) |
Apr 21, 2005 | 6.558 | 6.807 | 6.511 | 6.792 | 3,286,672 | +0.22(+3.39%) |
Apr 20, 2005 | 6.666 | 6.813 | 6.554 | 6.569 | 3,677,262 | -0.05(-0.78%) |
Apr 19, 2005 | 6.613 | 6.703 | 6.599 | 6.621 | 2,756,358 | +0.19(+3.00%) |
Apr 18, 2005 | 6.224 | 6.469 | 6.167 | 6.428 | 5,646,883 | +0.13(+2.14%) |
Apr 15, 2005 | 6.487 | 6.553 | 6.257 | 6.293 | 7,045,704 | -0.26(-3.96%) |
Apr 14, 2005 | 6.689 | 6.729 | 6.532 | 6.553 | 4,714,866 | -0.13(-1.90%) |
Apr 13, 2005 | 6.866 | 6.909 | 6.657 | 6.680 | 3,451,005 | -0.25(-3.60%) |
Apr 12, 2005 | 7.114 | 7.124 | 6.868 | 6.929 | 4,659,294 | -0.11(-1.54%) |
Apr 11, 2005 | 7.007 | 7.053 | 6.894 | 7.038 | 3,138,216 | +0.01(+0.16%) |
Apr 08, 2005 | 7.041 | 7.123 | 6.941 | 7.026 | 2,922,280 | -0.10(-1.36%) |
Apr 07, 2005 | 7.337 | 7.389 | 7.092 | 7.123 | 8,505,653 | -0.13(-1.82%) |
Apr 06, 2005 | 7.099 | 7.261 | 6.970 | 7.255 | 3,624,865 | +0.16(+2.22%) |
Apr 05, 2005 | 7.180 | 7.287 | 7.034 | 7.098 | 3,334,305 | -0.15(-2.12%) |
Apr 04, 2005 | 7.312 | 7.408 | 7.203 | 7.252 | 4,084,523 | +0.02(+0.30%) |
Apr 01, 2005 | 7.306 | 7.329 | 7.187 | 7.230 | 5,092,754 | +0.07(+1.02%) |
Mar 31, 2005 | 7.041 | 7.195 | 7.019 | 7.157 | 4,580,700 | +0.33(+4.80%) |
Mar 30, 2005 | 6.726 | 6.852 | 6.594 | 6.830 | 4,355,237 | +0.09(+1.35%) |
Mar 29, 2005 | 6.721 | 6.909 | 6.626 | 6.739 | 4,839,505 | -0.02(-0.26%) |
Mar 28, 2005 | 6.927 | 6.934 | 6.685 | 6.757 | 6,241,501 | -0.22(-3.11%) |
Mar 24, 2005 | 6.995 | 7.085 | 6.922 | 6.973 | 3,696,315 | +0.03(+0.42%) |
Mar 23, 2005 | 7.031 | 7.034 | 6.888 | 6.944 | 4,160,736 | -0.26(-3.67%) |
Mar 22, 2005 | 7.489 | 7.489 | 7.167 | 7.209 | 3,545,477 | -0.18(-2.39%) |
Mar 21, 2005 | 7.478 | 7.535 | 7.356 | 7.385 | 2,384,028 | -0.07(-1.00%) |
Mar 18, 2005 | 7.511 | 7.593 | 7.422 | 7.460 | 2,630,131 | -0.04(-0.47%) |
Mar 17, 2005 | 7.507 | 7.557 | 7.413 | 7.495 | 3,744,742 | +0.19(+2.59%) |
Mar 16, 2005 | 7.243 | 7.390 | 7.184 | 7.306 | 3,494,669 | +0.06(+0.78%) |
Mar 15, 2005 | 7.301 | 7.378 | 7.237 | 7.249 | 2,753,977 | +0.02(+0.23%) |
Mar 14, 2005 | 7.167 | 7.253 | 7.025 | 7.233 | 2,961,180 | +0.06(+0.90%) |
Mar 11, 2005 | 6.915 | 7.223 | 6.914 | 7.169 | 4,280,612 | +0.15(+2.15%) |
Mar 10, 2005 | 7.190 | 7.190 | 6.896 | 7.017 | 5,688,959 | -0.26(-3.63%) |
Mar 09, 2005 | 7.467 | 7.560 | 7.235 | 7.282 | 4,494,960 | -0.15(-2.07%) |
Mar 08, 2005 | 7.511 | 7.545 | 7.413 | 7.436 | 2,959,592 | -0.08(-1.04%) |
Mar 07, 2005 | 7.553 | 7.553 | 7.408 | 7.514 | 2,860,357 | -0.08(-1.08%) |
Mar 04, 2005 | 7.419 | 7.651 | 7.379 | 7.596 | 5,893,781 | +0.20(+2.71%) |
Mar 03, 2005 | 7.211 | 7.447 | 7.192 | 7.395 | 4,237,742 | +0.24(+3.40%) |
Mar 02, 2005 | 6.953 | 7.158 | 6.928 | 7.152 | 3,608,194 | +0.14(+2.05%) |