Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.538 | 7.561 | 7.514 | 7.527 | 1,700,139 | -0.22(-2.88%) |
May 27, 2005 | 7.704 | 7.762 | 7.693 | 7.750 | 1,220,627 | +0.01(+0.10%) |
May 26, 2005 | 7.722 | 7.754 | 7.676 | 7.743 | 979,124 | +0.02(+0.25%) |
May 25, 2005 | 7.710 | 7.729 | 7.683 | 7.723 | 903,381 | -0.02(-0.27%) |
May 24, 2005 | 7.733 | 7.748 | 7.710 | 7.744 | 701,496 | -0.06(-0.71%) |
May 23, 2005 | 7.743 | 7.811 | 7.725 | 7.800 | 1,447,565 | +0.11(+1.46%) |
May 20, 2005 | 7.697 | 7.706 | 7.640 | 7.687 | 1,986,506 | +0.10(+1.26%) |
May 19, 2005 | 7.598 | 7.603 | 7.567 | 7.592 | 1,171,686 | -0.07(-0.87%) |
May 18, 2005 | 7.590 | 7.668 | 7.561 | 7.659 | 1,252,090 | -0.14(-1.76%) |
May 17, 2005 | 7.754 | 7.815 | 7.752 | 7.796 | 687,804 | +0.00(+0.05%) |
May 16, 2005 | 7.723 | 7.792 | 7.722 | 7.792 | 783,066 | +0.06(+0.71%) |
May 13, 2005 | 7.764 | 7.792 | 7.691 | 7.737 | 693,631 | -0.02(-0.29%) |
May 12, 2005 | 7.773 | 7.813 | 7.746 | 7.760 | 885,319 | -0.07(-0.88%) |
May 11, 2005 | 7.804 | 7.849 | 7.786 | 7.828 | 827,929 | +0.01(+0.12%) |
May 10, 2005 | 7.819 | 7.868 | 7.807 | 7.819 | 1,537,292 | -0.02(-0.32%) |
May 09, 2005 | 7.744 | 7.851 | 7.744 | 7.844 | 1,360,461 | +0.10(+1.26%) |
May 06, 2005 | 7.802 | 7.819 | 7.661 | 7.746 | 2,339,585 | +0.21(+2.78%) |
May 05, 2005 | 7.582 | 7.588 | 7.466 | 7.537 | 1,236,067 | +0.07(+0.89%) |
May 04, 2005 | 7.407 | 7.502 | 7.392 | 7.470 | 1,259,956 | +0.13(+1.82%) |
May 03, 2005 | 7.312 | 7.357 | 7.306 | 7.336 | 926,104 | +0.02(+0.29%) |
May 02, 2005 | 7.306 | 7.334 | 7.289 | 7.315 | 1,259,664 | +0.00(+0.00%) |
Apr 29, 2005 | 7.313 | 7.315 | 7.256 | 7.315 | 1,423,094 | +0.05(+0.68%) |
Apr 28, 2005 | 7.252 | 7.317 | 7.230 | 7.266 | 1,680,621 | -0.12(-1.68%) |
Apr 27, 2005 | 7.367 | 7.392 | 7.340 | 7.390 | 1,693,730 | -0.03(-0.44%) |
Apr 26, 2005 | 7.430 | 7.432 | 7.405 | 7.422 | 1,650,032 | -0.10(-1.29%) |
Apr 25, 2005 | 7.466 | 7.519 | 7.466 | 7.519 | 975,628 | +0.05(+0.72%) |
Apr 22, 2005 | 7.451 | 7.495 | 7.449 | 7.466 | 707,614 | -0.06(-0.81%) |
Apr 21, 2005 | 7.498 | 7.540 | 7.479 | 7.527 | 764,421 | +0.05(+0.61%) |
Apr 20, 2005 | 7.487 | 7.544 | 7.466 | 7.481 | 803,458 | -0.11(-1.43%) |
Apr 19, 2005 | 7.537 | 7.613 | 7.533 | 7.590 | 1,147,798 | +0.06(+0.73%) |
Apr 18, 2005 | 7.495 | 7.544 | 7.495 | 7.535 | 821,229 | -0.04(-0.50%) |
Apr 15, 2005 | 7.615 | 7.651 | 7.571 | 7.573 | 581,473 | -0.01(-0.13%) |
Apr 14, 2005 | 7.590 | 7.619 | 7.559 | 7.582 | 621,092 | -0.05(-0.67%) |
Apr 13, 2005 | 7.628 | 7.666 | 7.613 | 7.634 | 511,265 | -0.02(-0.25%) |
Apr 12, 2005 | 7.613 | 7.666 | 7.571 | 7.653 | 646,146 | -0.01(-0.12%) |
Apr 11, 2005 | 7.672 | 7.683 | 7.638 | 7.662 | 387,746 | +0.01(+0.12%) |
Apr 08, 2005 | 7.605 | 7.666 | 7.605 | 7.653 | 559,041 | +0.01(+0.10%) |
Apr 07, 2005 | 7.626 | 7.672 | 7.622 | 7.645 | 825,890 | +0.04(+0.48%) |
Apr 06, 2005 | 7.580 | 7.634 | 7.580 | 7.609 | 1,555,936 | +0.00(+0.05%) |
Apr 05, 2005 | 7.598 | 7.619 | 7.558 | 7.605 | 2,184,894 | +0.13(+1.73%) |
Apr 04, 2005 | 7.447 | 7.498 | 7.436 | 7.476 | 2,207,909 | -0.08(-1.01%) |
Apr 01, 2005 | 7.596 | 7.622 | 7.542 | 7.552 | 5,436,892 | -0.08(-1.00%) |
Mar 31, 2005 | 7.615 | 7.641 | 7.594 | 7.628 | 952,905 | -0.03(-0.45%) |
Mar 30, 2005 | 7.609 | 7.672 | 7.609 | 7.662 | 1,468,540 | +0.18(+2.40%) |
Mar 29, 2005 | 7.441 | 7.500 | 7.441 | 7.483 | 2,815,018 | +0.09(+1.26%) |
Mar 28, 2005 | 7.388 | 7.437 | 7.371 | 7.390 | 731,794 | -0.03(-0.44%) |
Mar 24, 2005 | 7.428 | 7.456 | 7.397 | 7.422 | 616,723 | +0.12(+1.65%) |
Mar 23, 2005 | 7.272 | 7.319 | 7.272 | 7.302 | 902,215 | +0.06(+0.79%) |
Mar 22, 2005 | 7.283 | 7.342 | 7.239 | 7.245 | 2,823,175 | -0.15(-2.04%) |
Mar 21, 2005 | 7.371 | 7.401 | 7.361 | 7.395 | 922,316 | -0.06(-0.79%) |
Mar 18, 2005 | 7.436 | 7.476 | 7.422 | 7.455 | 1,155,663 | -0.02(-0.33%) |
Mar 17, 2005 | 7.458 | 7.497 | 7.456 | 7.479 | 1,415,811 | +0.04(+0.54%) |
Mar 16, 2005 | 7.468 | 7.476 | 7.430 | 7.439 | 1,406,781 | +0.01(+0.13%) |
Mar 15, 2005 | 7.437 | 7.449 | 7.418 | 7.430 | 2,315,988 | -0.02(-0.23%) |
Mar 14, 2005 | 7.416 | 7.460 | 7.413 | 7.447 | 1,691,691 | -0.05(-0.69%) |
Mar 11, 2005 | 7.474 | 7.527 | 7.464 | 7.498 | 1,539,622 | +0.02(+0.23%) |
Mar 10, 2005 | 7.493 | 7.518 | 7.455 | 7.481 | 1,060,111 | +0.07(+1.00%) |
Mar 09, 2005 | 7.426 | 7.432 | 7.403 | 7.407 | 896,098 | -0.04(-0.54%) |
Mar 08, 2005 | 7.456 | 7.474 | 7.434 | 7.447 | 1,299,284 | +0.01(+0.10%) |
Mar 07, 2005 | 7.403 | 7.460 | 7.395 | 7.439 | 2,033,700 | -0.02(-0.33%) |
Mar 04, 2005 | 7.445 | 7.474 | 7.436 | 7.464 | 1,996,411 | +0.02(+0.31%) |
Mar 03, 2005 | 7.415 | 7.451 | 7.405 | 7.441 | 3,145,083 | -0.02(-0.23%) |
Mar 02, 2005 | 7.409 | 7.514 | 7.401 | 7.458 | 3,624,594 | -0.02(-0.25%) |