Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.042 | 7.062 | 6.953 | 6.969 | 785,419 | -0.05(-0.73%) |
May 27, 2005 | 6.991 | 7.053 | 6.971 | 7.020 | 614,088 | +0.05(+0.70%) |
May 26, 2005 | 6.982 | 6.989 | 6.931 | 6.971 | 525,266 | +0.04(+0.58%) |
May 25, 2005 | 6.971 | 6.986 | 6.920 | 6.931 | 814,275 | +0.00(+0.00%) |
May 24, 2005 | 6.942 | 6.978 | 6.900 | 6.931 | 716,886 | -0.02(-0.22%) |
May 23, 2005 | 6.951 | 6.953 | 6.911 | 6.947 | 535,185 | +0.00(+0.00%) |
May 20, 2005 | 6.927 | 6.986 | 6.920 | 6.947 | 725,904 | +0.02(+0.32%) |
May 19, 2005 | 6.924 | 6.962 | 6.920 | 6.924 | 484,236 | -0.02(-0.22%) |
May 18, 2005 | 6.955 | 6.969 | 6.907 | 6.940 | 629,417 | +0.02(+0.29%) |
May 17, 2005 | 6.920 | 6.975 | 6.909 | 6.920 | 799,847 | -0.01(-0.19%) |
May 16, 2005 | 6.982 | 6.982 | 6.933 | 6.933 | 538,792 | +0.01(+0.19%) |
May 13, 2005 | 7.002 | 7.006 | 6.887 | 6.920 | 518,503 | -0.06(-0.86%) |
May 12, 2005 | 6.995 | 7.011 | 6.950 | 6.980 | 451,774 | -0.02(-0.25%) |
May 11, 2005 | 7.031 | 7.031 | 6.975 | 6.998 | 1,393,646 | -0.02(-0.22%) |
May 10, 2005 | 7.037 | 7.037 | 6.986 | 7.013 | 680,817 | -0.01(-0.13%) |
May 09, 2005 | 7.020 | 7.031 | 6.975 | 7.022 | 553,671 | +0.04(+0.54%) |
May 06, 2005 | 6.882 | 7.004 | 6.882 | 6.984 | 546,457 | +0.04(+0.61%) |
May 05, 2005 | 6.942 | 6.947 | 6.862 | 6.942 | 1,392,293 | -0.10(-1.42%) |
May 04, 2005 | 7.031 | 7.122 | 6.975 | 7.042 | 753,858 | +0.01(+0.16%) |
May 03, 2005 | 7.171 | 7.279 | 6.991 | 7.031 | 793,084 | -0.29(-3.97%) |
May 02, 2005 | 7.270 | 7.454 | 7.261 | 7.321 | 965,768 | +0.06(+0.89%) |
Apr 29, 2005 | 7.179 | 7.297 | 7.126 | 7.257 | 1,209,690 | +0.13(+1.87%) |
Apr 28, 2005 | 6.993 | 7.219 | 6.991 | 7.124 | 1,651,094 | +0.18(+2.59%) |
Apr 27, 2005 | 6.998 | 6.998 | 6.931 | 6.944 | 607,775 | -0.03(-0.45%) |
Apr 26, 2005 | 7.009 | 7.009 | 6.935 | 6.975 | 458,086 | -0.02(-0.29%) |
Apr 25, 2005 | 6.998 | 7.086 | 6.933 | 6.995 | 717,788 | +0.01(+0.13%) |
Apr 22, 2005 | 7.086 | 7.086 | 6.920 | 6.986 | 565,393 | -0.07(-0.94%) |
Apr 21, 2005 | 6.876 | 7.075 | 6.876 | 7.053 | 1,165,955 | +0.17(+2.42%) |
Apr 20, 2005 | 6.920 | 6.920 | 6.831 | 6.887 | 372,420 | -0.02(-0.29%) |
Apr 19, 2005 | 6.964 | 6.964 | 6.842 | 6.907 | 638,886 | +0.12(+1.80%) |
Apr 18, 2005 | 6.809 | 6.849 | 6.765 | 6.785 | 586,584 | +0.03(+0.46%) |
Apr 15, 2005 | 6.900 | 6.924 | 6.736 | 6.754 | 543,751 | -0.14(-2.09%) |
Apr 14, 2005 | 6.998 | 7.075 | 6.891 | 6.898 | 637,082 | +0.01(+0.13%) |
Apr 13, 2005 | 7.155 | 7.157 | 6.787 | 6.889 | 835,466 | -0.28(-3.84%) |
Apr 12, 2005 | 7.103 | 7.208 | 7.088 | 7.164 | 1,745,777 | +0.09(+1.25%) |
Apr 11, 2005 | 7.127 | 7.127 | 7.047 | 7.075 | 267,818 | -0.05(-0.65%) |
Apr 08, 2005 | 7.128 | 7.264 | 7.115 | 7.122 | 713,279 | -0.02(-0.31%) |
Apr 07, 2005 | 7.061 | 7.202 | 7.052 | 7.144 | 603,267 | +0.09(+1.29%) |
Apr 06, 2005 | 7.049 | 7.070 | 6.961 | 7.053 | 537,439 | +0.02(+0.28%) |
Apr 05, 2005 | 6.887 | 7.042 | 6.887 | 7.033 | 660,077 | +0.10(+1.42%) |
Apr 04, 2005 | 6.864 | 6.938 | 6.848 | 6.934 | 509,485 | +0.06(+0.90%) |
Apr 01, 2005 | 6.787 | 6.878 | 6.787 | 6.872 | 516,699 | +0.10(+1.51%) |
Mar 31, 2005 | 6.650 | 6.826 | 6.650 | 6.770 | 619,498 | +0.14(+2.04%) |
Mar 30, 2005 | 6.759 | 6.765 | 6.620 | 6.635 | 546,457 | -0.10(-1.51%) |
Mar 29, 2005 | 6.765 | 6.797 | 6.737 | 6.737 | 271,425 | -0.03(-0.41%) |
Mar 28, 2005 | 6.798 | 6.876 | 6.765 | 6.765 | 374,223 | +0.02(+0.33%) |
Mar 24, 2005 | 6.709 | 6.742 | 6.689 | 6.742 | 734,921 | +0.03(+0.50%) |
Mar 23, 2005 | 6.907 | 6.909 | 6.666 | 6.709 | 1,071,272 | -0.19(-2.73%) |
Mar 22, 2005 | 6.918 | 7.036 | 6.898 | 6.898 | 720,493 | -0.01(-0.11%) |
Mar 21, 2005 | 6.914 | 6.937 | 6.881 | 6.905 | 295,772 | -0.03(-0.45%) |
Mar 18, 2005 | 6.986 | 6.986 | 6.920 | 6.937 | 588,839 | -0.05(-0.71%) |
Mar 17, 2005 | 6.969 | 7.020 | 6.948 | 6.986 | 654,666 | +0.03(+0.38%) |
Mar 16, 2005 | 6.927 | 7.031 | 6.920 | 6.960 | 583,428 | +0.03(+0.50%) |
Mar 15, 2005 | 6.866 | 6.949 | 6.846 | 6.925 | 644,747 | +0.06(+0.87%) |
Mar 14, 2005 | 6.768 | 6.888 | 6.768 | 6.866 | 556,376 | +0.12(+1.81%) |
Mar 11, 2005 | 6.726 | 6.770 | 6.698 | 6.744 | 436,444 | -0.02(-0.23%) |
Mar 10, 2005 | 6.826 | 6.847 | 6.678 | 6.759 | 1,005,445 | -0.09(-1.36%) |
Mar 09, 2005 | 6.959 | 6.959 | 6.848 | 6.852 | 359,796 | -0.08(-1.22%) |
Mar 08, 2005 | 6.891 | 6.970 | 6.881 | 6.937 | 342,662 | +0.04(+0.56%) |
Mar 07, 2005 | 6.915 | 6.918 | 6.842 | 6.898 | 416,605 | -0.02(-0.26%) |
Mar 04, 2005 | 6.856 | 6.930 | 6.837 | 6.915 | 418,409 | +0.04(+0.63%) |
Mar 03, 2005 | 6.792 | 6.874 | 6.792 | 6.872 | 694,343 | +0.11(+1.64%) |
Mar 02, 2005 | 6.781 | 6.820 | 6.742 | 6.761 | 353,483 | -0.01(-0.13%) |