Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.299 | 7.342 | 7.236 | 7.236 | 2,114,408 | -0.06(-0.85%) |
May 27, 2005 | 7.306 | 7.339 | 7.283 | 7.299 | 1,902,967 | +0.01(+0.18%) |
May 26, 2005 | 7.270 | 7.358 | 7.249 | 7.286 | 1,709,118 | +0.02(+0.30%) |
May 25, 2005 | 7.284 | 7.335 | 7.251 | 7.264 | 1,757,752 | -0.06(-0.77%) |
May 24, 2005 | 7.303 | 7.342 | 7.254 | 7.320 | 2,650,426 | -0.01(-0.20%) |
May 23, 2005 | 7.275 | 7.394 | 7.249 | 7.335 | 3,091,589 | +0.05(+0.68%) |
May 20, 2005 | 7.368 | 7.374 | 7.226 | 7.286 | 3,830,424 | -0.09(-1.28%) |
May 19, 2005 | 7.251 | 7.381 | 7.251 | 7.380 | 5,093,551 | +0.10(+1.39%) |
May 18, 2005 | 7.149 | 7.278 | 7.148 | 7.278 | 4,695,504 | +0.15(+2.07%) |
May 17, 2005 | 7.155 | 7.183 | 7.093 | 7.130 | 5,758,917 | -0.06(-0.83%) |
May 16, 2005 | 7.125 | 7.193 | 7.097 | 7.190 | 4,794,153 | +0.03(+0.45%) |
May 13, 2005 | 7.241 | 7.254 | 7.126 | 7.158 | 3,050,887 | -0.08(-1.08%) |
May 12, 2005 | 7.293 | 7.341 | 7.215 | 7.236 | 3,451,349 | -0.05(-0.64%) |
May 11, 2005 | 7.264 | 7.326 | 7.233 | 7.283 | 2,520,733 | +0.03(+0.40%) |
May 10, 2005 | 7.236 | 7.293 | 7.207 | 7.254 | 2,763,217 | -0.04(-0.62%) |
May 09, 2005 | 7.255 | 7.326 | 7.239 | 7.299 | 5,943,798 | +0.01(+0.16%) |
May 06, 2005 | 7.320 | 7.360 | 7.165 | 7.287 | 5,832,731 | -0.19(-2.58%) |
May 05, 2005 | 7.320 | 7.581 | 7.320 | 7.480 | 5,950,352 | +0.13(+1.78%) |
May 04, 2005 | 7.233 | 7.357 | 7.169 | 7.349 | 4,085,671 | +0.13(+1.85%) |
May 03, 2005 | 7.215 | 7.302 | 7.174 | 7.216 | 3,741,433 | -0.01(-0.10%) |
May 02, 2005 | 7.223 | 7.254 | 7.130 | 7.223 | 3,145,053 | +0.00(+0.04%) |
Apr 29, 2005 | 7.186 | 7.228 | 7.126 | 7.220 | 2,956,722 | +0.04(+0.59%) |
Apr 28, 2005 | 7.268 | 7.306 | 7.174 | 7.178 | 2,784,948 | -0.13(-1.73%) |
Apr 27, 2005 | 7.249 | 7.336 | 7.184 | 7.304 | 3,351,320 | +0.01(+0.16%) |
Apr 26, 2005 | 7.367 | 7.380 | 7.268 | 7.293 | 1,978,506 | -0.07(-1.00%) |
Apr 25, 2005 | 7.304 | 7.402 | 7.291 | 7.367 | 1,781,552 | +0.06(+0.87%) |
Apr 22, 2005 | 7.338 | 7.383 | 7.233 | 7.303 | 3,078,482 | -0.07(-0.89%) |
Apr 21, 2005 | 7.233 | 7.381 | 7.212 | 7.368 | 4,883,490 | +0.25(+3.46%) |
Apr 20, 2005 | 7.262 | 7.278 | 7.122 | 7.122 | 3,895,271 | -0.16(-2.23%) |
Apr 19, 2005 | 7.193 | 7.309 | 7.184 | 7.284 | 4,242,613 | +0.09(+1.29%) |
Apr 18, 2005 | 7.104 | 7.213 | 7.077 | 7.191 | 4,425,770 | +0.04(+0.51%) |
Apr 15, 2005 | 7.207 | 7.271 | 7.145 | 7.155 | 5,516,432 | -0.10(-1.42%) |
Apr 14, 2005 | 7.361 | 7.364 | 7.249 | 7.258 | 3,760,059 | -0.11(-1.55%) |
Apr 13, 2005 | 7.425 | 7.425 | 7.341 | 7.373 | 3,176,096 | -0.05(-0.68%) |
Apr 12, 2005 | 7.302 | 7.429 | 7.293 | 7.423 | 2,861,177 | +0.10(+1.31%) |
Apr 11, 2005 | 7.333 | 7.348 | 7.277 | 7.328 | 1,615,987 | -0.01(-0.08%) |
Apr 08, 2005 | 7.483 | 7.504 | 7.316 | 7.333 | 2,952,928 | -0.15(-2.00%) |
Apr 07, 2005 | 7.387 | 7.483 | 7.357 | 7.483 | 2,775,635 | +0.10(+1.30%) |
Apr 06, 2005 | 7.331 | 7.387 | 7.293 | 7.387 | 3,092,279 | +0.06(+0.85%) |
Apr 05, 2005 | 7.346 | 7.378 | 7.300 | 7.325 | 1,750,854 | -0.02(-0.30%) |
Apr 04, 2005 | 7.265 | 7.364 | 7.146 | 7.346 | 3,729,706 | +0.05(+0.64%) |
Apr 01, 2005 | 7.349 | 7.451 | 7.246 | 7.300 | 4,560,292 | -0.03(-0.43%) |
Mar 31, 2005 | 7.283 | 7.377 | 7.226 | 7.332 | 3,594,839 | +0.03(+0.38%) |
Mar 30, 2005 | 7.194 | 7.319 | 7.155 | 7.304 | 3,549,998 | +0.11(+1.53%) |
Mar 29, 2005 | 7.223 | 7.241 | 7.045 | 7.194 | 4,727,582 | -0.04(-0.56%) |
Mar 28, 2005 | 7.233 | 7.284 | 7.149 | 7.235 | 1,902,622 | +0.00(+0.04%) |
Mar 24, 2005 | 7.248 | 7.315 | 7.225 | 7.232 | 1,966,779 | -0.00(-0.04%) |
Mar 23, 2005 | 7.225 | 7.325 | 7.170 | 7.235 | 3,772,477 | +0.01(+0.16%) |
Mar 22, 2005 | 7.226 | 7.336 | 7.197 | 7.223 | 5,976,221 | -0.03(-0.38%) |
Mar 21, 2005 | 7.248 | 7.280 | 7.135 | 7.251 | 3,909,068 | -0.02(-0.24%) |
Mar 18, 2005 | 7.332 | 7.396 | 7.225 | 7.268 | 4,286,764 | -0.06(-0.85%) |
Mar 17, 2005 | 7.294 | 7.425 | 7.249 | 7.331 | 3,566,210 | +0.05(+0.74%) |
Mar 16, 2005 | 7.371 | 7.371 | 7.248 | 7.277 | 4,853,136 | -0.13(-1.74%) |
Mar 15, 2005 | 7.512 | 7.538 | 7.390 | 7.406 | 6,797,495 | -0.13(-1.71%) |
Mar 14, 2005 | 7.555 | 7.591 | 7.526 | 7.535 | 4,358,854 | -0.02(-0.31%) |
Mar 11, 2005 | 7.606 | 7.632 | 7.535 | 7.558 | 2,665,258 | -0.05(-0.63%) |
Mar 10, 2005 | 7.552 | 7.665 | 7.552 | 7.606 | 4,062,216 | +0.04(+0.48%) |
Mar 09, 2005 | 7.618 | 7.625 | 7.552 | 7.570 | 6,335,636 | -0.09(-1.21%) |
Mar 08, 2005 | 7.649 | 7.673 | 7.633 | 7.662 | 3,109,525 | +0.01(+0.19%) |
Mar 07, 2005 | 7.612 | 7.673 | 7.600 | 7.648 | 3,426,169 | +0.04(+0.50%) |
Mar 04, 2005 | 7.610 | 7.632 | 7.593 | 7.610 | 3,630,711 | +0.03(+0.36%) |
Mar 03, 2005 | 7.632 | 7.638 | 7.513 | 7.583 | 4,339,538 | -0.04(-0.51%) |
Mar 02, 2005 | 7.652 | 7.706 | 7.571 | 7.622 | 5,525,056 | -0.03(-0.40%) |