Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.786 | 7.817 | 7.718 | 7.723 | 5,913,420 | -0.06(-0.74%) |
May 27, 2005 | 7.744 | 7.807 | 7.707 | 7.781 | 656,325 | +0.04(+0.47%) |
May 26, 2005 | 7.783 | 7.849 | 7.723 | 7.744 | 2,072,387 | -0.03(-0.44%) |
May 25, 2005 | 7.810 | 7.872 | 7.720 | 7.778 | 1,472,536 | -0.08(-1.03%) |
May 24, 2005 | 7.865 | 7.893 | 7.802 | 7.859 | 1,100,490 | +0.01(+0.07%) |
May 23, 2005 | 7.844 | 7.946 | 7.807 | 7.854 | 1,964,398 | -0.01(-0.10%) |
May 20, 2005 | 7.888 | 7.962 | 7.828 | 7.862 | 1,108,885 | -0.03(-0.33%) |
May 19, 2005 | 7.967 | 7.993 | 7.846 | 7.888 | 1,402,706 | -0.05(-0.66%) |
May 18, 2005 | 7.773 | 8.011 | 7.770 | 7.941 | 2,275,772 | +0.21(+2.68%) |
May 17, 2005 | 7.608 | 7.770 | 7.542 | 7.734 | 1,798,791 | +0.13(+1.72%) |
May 16, 2005 | 7.485 | 7.637 | 7.437 | 7.603 | 1,332,112 | +0.12(+1.58%) |
May 13, 2005 | 7.605 | 7.631 | 7.338 | 7.485 | 2,191,823 | -0.14(-1.79%) |
May 12, 2005 | 7.521 | 7.757 | 7.516 | 7.621 | 1,725,908 | +0.10(+1.32%) |
May 11, 2005 | 7.443 | 7.537 | 7.312 | 7.521 | 2,275,009 | -0.08(-1.03%) |
May 10, 2005 | 7.665 | 7.665 | 7.532 | 7.600 | 1,669,433 | -0.13(-1.69%) |
May 09, 2005 | 7.561 | 7.744 | 7.545 | 7.731 | 962,738 | +0.13(+1.72%) |
May 06, 2005 | 7.534 | 7.629 | 7.453 | 7.600 | 767,367 | +0.13(+1.75%) |
May 05, 2005 | 7.495 | 7.547 | 7.416 | 7.469 | 1,066,148 | -0.03(-0.35%) |
May 04, 2005 | 7.453 | 7.521 | 7.424 | 7.495 | 1,802,225 | +0.04(+0.56%) |
May 03, 2005 | 7.393 | 7.524 | 7.372 | 7.453 | 1,819,015 | +0.06(+0.82%) |
May 02, 2005 | 7.275 | 7.435 | 7.251 | 7.393 | 1,939,214 | +0.12(+1.62%) |
Apr 29, 2005 | 7.259 | 7.335 | 7.141 | 7.275 | 2,880,965 | +0.03(+0.40%) |
Apr 28, 2005 | 7.364 | 7.364 | 7.199 | 7.246 | 1,543,129 | -0.13(-1.71%) |
Apr 27, 2005 | 7.356 | 7.443 | 7.172 | 7.372 | 1,085,990 | +0.03(+0.36%) |
Apr 26, 2005 | 7.545 | 7.566 | 7.346 | 7.346 | 984,870 | -0.20(-2.64%) |
Apr 25, 2005 | 7.398 | 7.592 | 7.377 | 7.545 | 2,663,462 | +0.15(+1.98%) |
Apr 22, 2005 | 7.416 | 7.416 | 7.283 | 7.398 | 2,685,975 | -0.02(-0.25%) |
Apr 21, 2005 | 7.351 | 7.416 | 7.335 | 7.416 | 2,608,895 | +0.09(+1.18%) |
Apr 20, 2005 | 7.170 | 7.445 | 7.126 | 7.330 | 3,004,599 | +0.23(+3.17%) |
Apr 19, 2005 | 6.924 | 7.107 | 6.905 | 7.105 | 3,000,401 | +0.25(+3.59%) |
Apr 18, 2005 | 6.732 | 6.890 | 6.717 | 6.858 | 2,510,065 | +0.13(+1.87%) |
Apr 15, 2005 | 6.714 | 6.814 | 6.651 | 6.732 | 2,780,227 | +0.02(+0.31%) |
Apr 14, 2005 | 6.827 | 6.892 | 6.691 | 6.711 | 1,671,723 | -0.13(-1.91%) |
Apr 13, 2005 | 6.947 | 6.995 | 6.827 | 6.843 | 1,635,091 | -0.10(-1.47%) |
Apr 12, 2005 | 6.654 | 6.971 | 6.622 | 6.945 | 1,201,992 | +0.26(+3.88%) |
Apr 11, 2005 | 6.801 | 6.801 | 6.594 | 6.685 | 1,010,436 | -0.12(-1.70%) |
Apr 08, 2005 | 6.774 | 6.947 | 6.730 | 6.801 | 1,056,990 | +0.02(+0.27%) |
Apr 07, 2005 | 6.761 | 6.829 | 6.709 | 6.782 | 654,036 | +0.02(+0.31%) |
Apr 06, 2005 | 6.787 | 6.866 | 6.761 | 6.761 | 705,168 | +0.00(+0.04%) |
Apr 05, 2005 | 6.827 | 6.858 | 6.732 | 6.759 | 686,471 | -0.06(-0.88%) |
Apr 04, 2005 | 6.777 | 6.882 | 6.711 | 6.819 | 618,930 | +0.04(+0.62%) |
Apr 01, 2005 | 6.843 | 6.924 | 6.740 | 6.777 | 757,445 | -0.00(-0.04%) |
Mar 31, 2005 | 6.790 | 6.850 | 6.759 | 6.780 | 618,930 | -0.03(-0.50%) |
Mar 30, 2005 | 6.659 | 6.822 | 6.659 | 6.814 | 541,850 | +0.19(+2.93%) |
Mar 29, 2005 | 6.811 | 6.887 | 6.604 | 6.620 | 742,182 | -0.19(-2.77%) |
Mar 28, 2005 | 6.911 | 6.950 | 6.722 | 6.808 | 683,036 | -0.09(-1.29%) |
Mar 24, 2005 | 6.869 | 6.971 | 6.869 | 6.898 | 1,025,318 | +0.04(+0.57%) |
Mar 23, 2005 | 6.866 | 6.963 | 6.827 | 6.858 | 1,143,228 | -0.06(-0.80%) |
Mar 22, 2005 | 6.890 | 7.002 | 6.882 | 6.913 | 863,144 | -0.00(-0.04%) |
Mar 21, 2005 | 6.866 | 6.937 | 6.822 | 6.916 | 701,734 | +0.02(+0.27%) |
Mar 18, 2005 | 7.021 | 7.023 | 6.856 | 6.898 | 1,961,727 | -0.06(-0.79%) |
Mar 17, 2005 | 6.853 | 6.966 | 6.827 | 6.953 | 913,895 | +0.10(+1.45%) |
Mar 16, 2005 | 6.879 | 6.913 | 6.829 | 6.853 | 555,206 | -0.03(-0.38%) |
Mar 15, 2005 | 6.958 | 7.000 | 6.856 | 6.879 | 839,868 | -0.04(-0.57%) |
Mar 14, 2005 | 6.947 | 7.018 | 6.840 | 6.919 | 818,881 | -0.03(-0.38%) |
Mar 11, 2005 | 6.769 | 6.979 | 6.769 | 6.945 | 1,797,646 | +0.19(+2.87%) |
Mar 10, 2005 | 6.617 | 6.780 | 6.591 | 6.751 | 1,092,095 | +0.15(+2.26%) |
Mar 09, 2005 | 6.549 | 6.756 | 6.539 | 6.601 | 2,126,572 | +0.06(+0.84%) |
Mar 08, 2005 | 6.628 | 6.630 | 6.525 | 6.546 | 1,309,599 | -0.08(-1.23%) |
Mar 07, 2005 | 6.667 | 6.685 | 6.612 | 6.628 | 882,987 | -0.02(-0.32%) |
Mar 04, 2005 | 6.615 | 6.696 | 6.591 | 6.649 | 1,263,427 | +0.06(+0.87%) |
Mar 03, 2005 | 6.599 | 6.656 | 6.528 | 6.591 | 1,128,728 | +0.04(+0.68%) |
Mar 02, 2005 | 6.536 | 6.586 | 6.497 | 6.546 | 899,395 | +0.02(+0.32%) |