Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.038 | 7.065 | 7.001 | 7.002 | 5,603,500 | -0.09(-1.33%) |
May 27, 2005 | 7.065 | 7.099 | 7.036 | 7.096 | 4,161,239 | +0.03(+0.42%) |
May 26, 2005 | 6.913 | 7.098 | 6.908 | 7.066 | 7,218,260 | +0.19(+2.72%) |
May 25, 2005 | 6.853 | 6.893 | 6.796 | 6.879 | 3,167,259 | +0.00(+0.04%) |
May 24, 2005 | 6.935 | 6.935 | 6.853 | 6.877 | 3,732,004 | -0.06(-0.89%) |
May 23, 2005 | 6.903 | 6.975 | 6.867 | 6.938 | 3,283,358 | +0.03(+0.45%) |
May 20, 2005 | 6.898 | 6.915 | 6.863 | 6.907 | 4,991,143 | +0.02(+0.36%) |
May 19, 2005 | 6.939 | 6.976 | 6.823 | 6.882 | 10,368,672 | -0.14(-2.04%) |
May 18, 2005 | 6.687 | 7.043 | 6.664 | 7.025 | 12,831,649 | +0.45(+6.90%) |
May 17, 2005 | 6.526 | 6.586 | 6.494 | 6.572 | 5,309,408 | +0.03(+0.40%) |
May 16, 2005 | 6.538 | 6.627 | 6.530 | 6.546 | 3,508,596 | +0.02(+0.23%) |
May 13, 2005 | 6.619 | 6.636 | 6.490 | 6.531 | 3,717,354 | -0.08(-1.14%) |
May 12, 2005 | 6.606 | 6.650 | 6.560 | 6.606 | 3,055,921 | -0.01(-0.08%) |
May 11, 2005 | 6.598 | 6.627 | 6.535 | 6.612 | 3,211,574 | +0.02(+0.25%) |
May 10, 2005 | 6.608 | 6.635 | 6.565 | 6.595 | 2,406,208 | -0.03(-0.49%) |
May 09, 2005 | 6.587 | 6.675 | 6.546 | 6.628 | 4,438,485 | +0.05(+0.73%) |
May 06, 2005 | 6.583 | 6.662 | 6.556 | 6.580 | 3,104,632 | +0.01(+0.19%) |
May 05, 2005 | 6.653 | 6.660 | 6.561 | 6.568 | 4,379,153 | -0.08(-1.27%) |
May 04, 2005 | 6.567 | 6.657 | 6.565 | 6.653 | 5,239,455 | +0.10(+1.52%) |
May 03, 2005 | 6.451 | 6.584 | 6.451 | 6.553 | 6,038,595 | +0.11(+1.76%) |
May 02, 2005 | 6.411 | 6.493 | 6.389 | 6.440 | 5,221,876 | +0.03(+0.45%) |
Apr 29, 2005 | 6.351 | 6.422 | 6.299 | 6.411 | 6,264,933 | -0.02(-0.28%) |
Apr 28, 2005 | 6.451 | 6.519 | 6.408 | 6.429 | 7,213,499 | -0.11(-1.65%) |
Apr 27, 2005 | 6.539 | 6.567 | 6.471 | 6.537 | 4,690,459 | -0.02(-0.37%) |
Apr 26, 2005 | 6.586 | 6.690 | 6.561 | 6.561 | 6,958,228 | -0.02(-0.33%) |
Apr 25, 2005 | 6.541 | 6.591 | 6.522 | 6.583 | 7,183,467 | +0.05(+0.75%) |
Apr 22, 2005 | 6.436 | 6.552 | 6.419 | 6.534 | 9,731,412 | +0.09(+1.44%) |
Apr 21, 2005 | 6.621 | 6.698 | 6.370 | 6.441 | 19,218,906 | -0.29(-4.30%) |
Apr 20, 2005 | 6.855 | 6.863 | 6.725 | 6.731 | 6,612,130 | -0.12(-1.81%) |
Apr 19, 2005 | 6.830 | 6.882 | 6.825 | 6.855 | 4,240,348 | +0.06(+0.82%) |
Apr 18, 2005 | 6.849 | 6.851 | 6.739 | 6.799 | 5,021,541 | -0.06(-0.82%) |
Apr 15, 2005 | 6.882 | 6.934 | 6.827 | 6.855 | 6,758,993 | -0.06(-0.89%) |
Apr 14, 2005 | 6.901 | 6.946 | 6.867 | 6.916 | 7,491,110 | -0.01(-0.18%) |
Apr 13, 2005 | 6.997 | 7.023 | 6.907 | 6.928 | 4,787,147 | -0.07(-0.98%) |
Apr 12, 2005 | 6.834 | 7.034 | 6.823 | 6.997 | 4,529,312 | +0.13(+1.83%) |
Apr 11, 2005 | 6.912 | 6.912 | 6.806 | 6.871 | 5,096,621 | -0.04(-0.59%) |
Apr 08, 2005 | 6.972 | 7.006 | 6.908 | 6.912 | 4,208,118 | -0.12(-1.71%) |
Apr 07, 2005 | 7.054 | 7.073 | 7.001 | 7.032 | 4,444,344 | -0.02(-0.21%) |
Apr 06, 2005 | 7.031 | 7.084 | 7.017 | 7.047 | 4,106,303 | +0.02(+0.23%) |
Apr 05, 2005 | 6.997 | 7.084 | 6.997 | 7.031 | 4,187,609 | +0.01(+0.08%) |
Apr 04, 2005 | 6.957 | 7.032 | 6.920 | 7.025 | 3,985,077 | +0.04(+0.51%) |
Apr 01, 2005 | 7.045 | 7.137 | 6.954 | 6.990 | 7,678,260 | -0.08(-1.18%) |
Mar 31, 2005 | 7.065 | 7.105 | 7.005 | 7.073 | 7,357,798 | -0.16(-2.25%) |
Mar 30, 2005 | 7.139 | 7.236 | 7.122 | 7.236 | 4,319,456 | +0.05(+0.65%) |
Mar 29, 2005 | 7.236 | 7.266 | 7.166 | 7.189 | 7,275,027 | -0.07(-1.00%) |
Mar 28, 2005 | 7.156 | 7.312 | 7.156 | 7.262 | 8,934,836 | +0.12(+1.66%) |
Mar 24, 2005 | 6.997 | 7.158 | 6.949 | 7.143 | 9,080,966 | +0.23(+3.40%) |
Mar 23, 2005 | 6.983 | 6.987 | 6.886 | 6.908 | 5,057,067 | -0.05(-0.75%) |
Mar 22, 2005 | 6.963 | 7.040 | 6.930 | 6.960 | 5,798,707 | +0.00(+0.06%) |
Mar 21, 2005 | 6.862 | 6.960 | 6.819 | 6.956 | 3,733,835 | +0.07(+0.99%) |
Mar 18, 2005 | 6.881 | 6.912 | 6.832 | 6.888 | 6,199,741 | -0.01(-0.20%) |
Mar 17, 2005 | 6.999 | 6.999 | 6.873 | 6.901 | 5,150,825 | -0.10(-1.40%) |
Mar 16, 2005 | 7.017 | 7.043 | 6.961 | 6.999 | 5,472,751 | -0.05(-0.74%) |
Mar 15, 2005 | 7.040 | 7.079 | 7.008 | 7.051 | 6,461,604 | +0.02(+0.29%) |
Mar 14, 2005 | 6.939 | 7.042 | 6.905 | 7.031 | 6,078,515 | +0.10(+1.38%) |
Mar 11, 2005 | 6.830 | 6.942 | 6.819 | 6.935 | 4,368,166 | +0.10(+1.44%) |
Mar 10, 2005 | 6.875 | 6.908 | 6.806 | 6.837 | 4,682,402 | -0.02(-0.30%) |
Mar 09, 2005 | 6.942 | 6.944 | 6.832 | 6.857 | 4,945,729 | -0.11(-1.63%) |
Mar 08, 2005 | 6.990 | 7.002 | 6.901 | 6.971 | 4,620,140 | -0.03(-0.45%) |
Mar 07, 2005 | 6.840 | 7.062 | 6.840 | 7.002 | 6,208,898 | +0.17(+2.44%) |
Mar 04, 2005 | 6.847 | 6.863 | 6.765 | 6.836 | 5,905,649 | +0.02(+0.34%) |
Mar 03, 2005 | 6.840 | 6.920 | 6.765 | 6.812 | 6,124,662 | -0.02(-0.34%) |
Mar 02, 2005 | 6.733 | 6.901 | 6.733 | 6.836 | 6,642,894 | +0.11(+1.64%) |