Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.454 | 7.454 | 7.345 | 7.363 | 1,229,573 | -0.25(-3.24%) |
May 27, 2005 | 7.603 | 7.620 | 7.563 | 7.609 | 708,422 | +0.11(+1.45%) |
May 26, 2005 | 7.489 | 7.523 | 7.466 | 7.500 | 560,245 | +0.01(+0.15%) |
May 25, 2005 | 7.517 | 7.540 | 7.460 | 7.489 | 775,617 | +0.06(+0.77%) |
May 24, 2005 | 7.385 | 7.443 | 7.363 | 7.431 | 635,294 | +0.06(+0.78%) |
May 23, 2005 | 7.374 | 7.408 | 7.334 | 7.374 | 625,869 | +0.02(+0.31%) |
May 20, 2005 | 7.311 | 7.351 | 7.282 | 7.351 | 1,007,918 | -0.02(-0.23%) |
May 19, 2005 | 7.357 | 7.385 | 7.322 | 7.368 | 1,003,555 | +0.15(+2.06%) |
May 18, 2005 | 7.156 | 7.259 | 7.133 | 7.219 | 1,001,461 | +0.11(+1.53%) |
May 17, 2005 | 7.036 | 7.116 | 7.019 | 7.110 | 824,137 | +0.02(+0.32%) |
May 16, 2005 | 7.036 | 7.099 | 7.019 | 7.088 | 1,138,293 | +0.10(+1.48%) |
May 13, 2005 | 7.059 | 7.070 | 6.956 | 6.984 | 1,037,414 | -0.13(-1.85%) |
May 12, 2005 | 7.202 | 7.225 | 7.116 | 7.116 | 744,899 | -0.09(-1.19%) |
May 11, 2005 | 7.202 | 7.231 | 7.116 | 7.202 | 878,241 | +0.02(+0.32%) |
May 10, 2005 | 7.202 | 7.231 | 7.173 | 7.179 | 730,064 | -0.21(-2.79%) |
May 09, 2005 | 7.374 | 7.385 | 7.311 | 7.385 | 704,408 | +0.05(+0.70%) |
May 06, 2005 | 7.363 | 7.449 | 7.305 | 7.334 | 732,333 | -0.06(-0.85%) |
May 05, 2005 | 7.466 | 7.489 | 7.351 | 7.397 | 642,624 | +0.09(+1.18%) |
May 04, 2005 | 7.156 | 7.317 | 7.156 | 7.311 | 691,842 | +0.17(+2.41%) |
May 03, 2005 | 7.110 | 7.179 | 7.105 | 7.139 | 633,897 | -0.02(-0.24%) |
May 02, 2005 | 7.145 | 7.185 | 7.116 | 7.156 | 866,373 | -0.04(-0.56%) |
Apr 29, 2005 | 7.214 | 7.219 | 7.099 | 7.196 | 750,484 | +0.09(+1.29%) |
Apr 28, 2005 | 7.151 | 7.196 | 7.082 | 7.105 | 627,789 | -0.12(-1.67%) |
Apr 27, 2005 | 7.179 | 7.248 | 7.139 | 7.225 | 617,666 | +0.05(+0.64%) |
Apr 26, 2005 | 7.225 | 7.242 | 7.179 | 7.179 | 703,710 | -0.07(-1.03%) |
Apr 25, 2005 | 7.231 | 7.254 | 7.179 | 7.254 | 657,110 | -0.16(-2.16%) |
Apr 22, 2005 | 7.391 | 7.471 | 7.374 | 7.414 | 644,544 | -0.03(-0.46%) |
Apr 21, 2005 | 7.414 | 7.460 | 7.351 | 7.449 | 471,758 | +0.10(+1.33%) |
Apr 20, 2005 | 7.391 | 7.449 | 7.334 | 7.351 | 873,704 | -0.18(-2.36%) |
Apr 19, 2005 | 7.506 | 7.546 | 7.471 | 7.529 | 968,474 | +0.05(+0.61%) |
Apr 18, 2005 | 7.454 | 7.506 | 7.414 | 7.483 | 835,656 | +0.03(+0.38%) |
Apr 15, 2005 | 7.512 | 7.563 | 7.449 | 7.454 | 1,317,362 | -0.09(-1.21%) |
Apr 14, 2005 | 7.592 | 7.649 | 7.523 | 7.546 | 505,268 | -0.01(-0.15%) |
Apr 13, 2005 | 7.626 | 7.683 | 7.546 | 7.557 | 421,144 | -0.13(-1.64%) |
Apr 12, 2005 | 7.620 | 7.701 | 7.540 | 7.683 | 793,245 | -0.01(-0.15%) |
Apr 11, 2005 | 7.672 | 7.729 | 7.620 | 7.695 | 430,045 | +0.09(+1.21%) |
Apr 08, 2005 | 7.575 | 7.643 | 7.557 | 7.603 | 342,256 | -0.05(-0.67%) |
Apr 07, 2005 | 7.620 | 7.672 | 7.597 | 7.655 | 576,477 | +0.03(+0.45%) |
Apr 06, 2005 | 7.546 | 7.661 | 7.540 | 7.620 | 604,751 | +0.01(+0.15%) |
Apr 05, 2005 | 7.592 | 7.649 | 7.557 | 7.609 | 1,041,603 | +0.00(+0.00%) |
Apr 04, 2005 | 7.546 | 7.643 | 7.471 | 7.609 | 1,049,108 | +0.03(+0.45%) |
Apr 01, 2005 | 7.718 | 7.746 | 7.563 | 7.575 | 971,092 | -0.14(-1.78%) |
Mar 31, 2005 | 7.741 | 7.764 | 7.695 | 7.712 | 845,255 | -0.05(-0.59%) |
Mar 30, 2005 | 7.701 | 7.827 | 7.695 | 7.758 | 542,618 | +0.07(+0.89%) |
Mar 29, 2005 | 7.701 | 7.815 | 7.672 | 7.689 | 539,476 | -0.06(-0.74%) |
Mar 28, 2005 | 7.689 | 7.798 | 7.689 | 7.746 | 496,541 | +0.01(+0.15%) |
Mar 24, 2005 | 7.735 | 7.850 | 7.735 | 7.735 | 479,961 | -0.06(-0.74%) |
Mar 23, 2005 | 7.724 | 7.827 | 7.706 | 7.792 | 512,249 | +0.04(+0.52%) |
Mar 22, 2005 | 7.787 | 7.918 | 7.683 | 7.752 | 736,871 | -0.10(-1.31%) |
Mar 21, 2005 | 7.890 | 7.936 | 7.798 | 7.855 | 666,360 | -0.14(-1.72%) |
Mar 18, 2005 | 7.981 | 7.999 | 7.861 | 7.993 | 919,780 | -0.06(-0.71%) |
Mar 17, 2005 | 7.964 | 8.085 | 7.958 | 8.050 | 839,845 | -0.09(-1.13%) |
Mar 16, 2005 | 8.176 | 8.193 | 8.119 | 8.142 | 667,058 | -0.14(-1.73%) |
Mar 15, 2005 | 8.365 | 8.365 | 8.262 | 8.285 | 546,806 | -0.01(-0.14%) |
Mar 14, 2005 | 8.279 | 8.308 | 8.228 | 8.296 | 484,499 | +0.02(+0.21%) |
Mar 11, 2005 | 8.325 | 8.348 | 8.262 | 8.279 | 521,499 | -0.07(-0.82%) |
Mar 10, 2005 | 8.371 | 8.388 | 8.285 | 8.348 | 629,534 | +0.05(+0.62%) |
Mar 09, 2005 | 8.228 | 8.360 | 8.228 | 8.296 | 568,797 | +0.03(+0.42%) |
Mar 08, 2005 | 8.268 | 8.291 | 8.233 | 8.262 | 493,749 | +0.06(+0.77%) |
Mar 07, 2005 | 8.222 | 8.268 | 8.193 | 8.199 | 469,140 | -0.02(-0.21%) |
Mar 04, 2005 | 8.165 | 8.279 | 8.148 | 8.216 | 578,397 | +0.13(+1.63%) |
Mar 03, 2005 | 8.102 | 8.125 | 8.032 | 8.085 | 817,330 | -0.13(-1.60%) |
Mar 02, 2005 | 8.148 | 8.308 | 8.125 | 8.216 | 800,051 | -0.04(-0.49%) |