Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.447 | 7.447 | 7.338 | 7.355 | 1,230,787 | -0.25(-3.24%) |
May 27, 2005 | 7.596 | 7.613 | 7.556 | 7.601 | 709,122 | +0.11(+1.45%) |
May 26, 2005 | 7.481 | 7.516 | 7.458 | 7.493 | 560,798 | +0.01(+0.15%) |
May 25, 2005 | 7.510 | 7.533 | 7.453 | 7.481 | 776,382 | +0.06(+0.77%) |
May 24, 2005 | 7.378 | 7.435 | 7.355 | 7.424 | 635,921 | +0.06(+0.78%) |
May 23, 2005 | 7.367 | 7.401 | 7.327 | 7.367 | 626,487 | +0.02(+0.31%) |
May 20, 2005 | 7.304 | 7.344 | 7.275 | 7.344 | 1,008,913 | -0.02(-0.23%) |
May 19, 2005 | 7.350 | 7.378 | 7.315 | 7.361 | 1,004,545 | +0.15(+2.06%) |
May 18, 2005 | 7.149 | 7.252 | 7.126 | 7.212 | 1,002,449 | +0.11(+1.53%) |
May 17, 2005 | 7.029 | 7.109 | 7.012 | 7.103 | 824,950 | +0.02(+0.32%) |
May 16, 2005 | 7.029 | 7.092 | 7.012 | 7.081 | 1,139,417 | +0.10(+1.48%) |
May 13, 2005 | 7.052 | 7.063 | 6.949 | 6.978 | 1,038,438 | -0.13(-1.85%) |
May 12, 2005 | 7.195 | 7.218 | 7.109 | 7.109 | 745,635 | -0.09(-1.19%) |
May 11, 2005 | 7.195 | 7.224 | 7.109 | 7.195 | 879,108 | +0.02(+0.32%) |
May 10, 2005 | 7.195 | 7.224 | 7.166 | 7.172 | 730,785 | -0.21(-2.79%) |
May 09, 2005 | 7.367 | 7.378 | 7.304 | 7.378 | 705,103 | +0.05(+0.70%) |
May 06, 2005 | 7.355 | 7.441 | 7.298 | 7.327 | 733,056 | -0.06(-0.85%) |
May 05, 2005 | 7.458 | 7.481 | 7.344 | 7.390 | 643,258 | +0.09(+1.18%) |
May 04, 2005 | 7.149 | 7.310 | 7.149 | 7.304 | 692,525 | +0.17(+2.41%) |
May 03, 2005 | 7.103 | 7.172 | 7.098 | 7.132 | 634,523 | -0.02(-0.24%) |
May 02, 2005 | 7.138 | 7.178 | 7.109 | 7.149 | 867,228 | -0.04(-0.56%) |
Apr 29, 2005 | 7.206 | 7.212 | 7.092 | 7.189 | 751,225 | +0.09(+1.29%) |
Apr 28, 2005 | 7.144 | 7.189 | 7.075 | 7.098 | 628,408 | -0.12(-1.67%) |
Apr 27, 2005 | 7.172 | 7.241 | 7.132 | 7.218 | 618,276 | +0.05(+0.64%) |
Apr 26, 2005 | 7.218 | 7.235 | 7.172 | 7.172 | 704,405 | -0.07(-1.03%) |
Apr 25, 2005 | 7.224 | 7.247 | 7.172 | 7.247 | 657,759 | -0.16(-2.16%) |
Apr 22, 2005 | 7.384 | 7.464 | 7.367 | 7.407 | 645,180 | -0.03(-0.46%) |
Apr 21, 2005 | 7.407 | 7.453 | 7.344 | 7.441 | 472,223 | +0.10(+1.32%) |
Apr 20, 2005 | 7.384 | 7.441 | 7.327 | 7.344 | 874,566 | -0.18(-2.36%) |
Apr 19, 2005 | 7.498 | 7.538 | 7.464 | 7.521 | 969,430 | +0.05(+0.61%) |
Apr 18, 2005 | 7.447 | 7.498 | 7.407 | 7.476 | 836,481 | +0.03(+0.38%) |
Apr 15, 2005 | 7.504 | 7.556 | 7.441 | 7.447 | 1,318,663 | -0.09(-1.21%) |
Apr 14, 2005 | 7.584 | 7.642 | 7.516 | 7.538 | 505,767 | -0.01(-0.15%) |
Apr 13, 2005 | 7.619 | 7.676 | 7.538 | 7.550 | 421,559 | -0.13(-1.64%) |
Apr 12, 2005 | 7.613 | 7.693 | 7.533 | 7.676 | 794,028 | -0.01(-0.15%) |
Apr 11, 2005 | 7.664 | 7.722 | 7.613 | 7.687 | 430,469 | +0.09(+1.21%) |
Apr 08, 2005 | 7.567 | 7.636 | 7.550 | 7.596 | 342,593 | -0.05(-0.67%) |
Apr 07, 2005 | 7.613 | 7.664 | 7.590 | 7.647 | 577,046 | +0.03(+0.45%) |
Apr 06, 2005 | 7.538 | 7.653 | 7.533 | 7.613 | 605,348 | +0.01(+0.15%) |
Apr 05, 2005 | 7.584 | 7.642 | 7.550 | 7.601 | 1,042,631 | +0.00(+0.00%) |
Apr 04, 2005 | 7.538 | 7.636 | 7.464 | 7.601 | 1,050,143 | +0.03(+0.45%) |
Apr 01, 2005 | 7.710 | 7.739 | 7.556 | 7.567 | 972,051 | -0.14(-1.78%) |
Mar 31, 2005 | 7.733 | 7.756 | 7.687 | 7.704 | 846,089 | -0.05(-0.59%) |
Mar 30, 2005 | 7.693 | 7.819 | 7.687 | 7.750 | 543,153 | +0.07(+0.89%) |
Mar 29, 2005 | 7.693 | 7.808 | 7.664 | 7.682 | 540,008 | -0.06(-0.74%) |
Mar 28, 2005 | 7.682 | 7.790 | 7.682 | 7.739 | 497,031 | +0.01(+0.15%) |
Mar 24, 2005 | 7.727 | 7.842 | 7.727 | 7.727 | 480,435 | -0.06(-0.74%) |
Mar 23, 2005 | 7.716 | 7.819 | 7.699 | 7.785 | 512,755 | +0.04(+0.52%) |
Mar 22, 2005 | 7.779 | 7.911 | 7.676 | 7.745 | 737,598 | -0.10(-1.31%) |
Mar 21, 2005 | 7.882 | 7.928 | 7.790 | 7.848 | 667,018 | -0.14(-1.72%) |
Mar 18, 2005 | 7.973 | 7.991 | 7.853 | 7.985 | 920,688 | -0.06(-0.71%) |
Mar 17, 2005 | 7.956 | 8.077 | 7.951 | 8.042 | 840,673 | -0.09(-1.13%) |
Mar 16, 2005 | 8.168 | 8.185 | 8.111 | 8.134 | 667,717 | -0.14(-1.73%) |
Mar 15, 2005 | 8.357 | 8.357 | 8.254 | 8.277 | 547,346 | -0.01(-0.14%) |
Mar 14, 2005 | 8.271 | 8.300 | 8.220 | 8.288 | 484,977 | +0.02(+0.21%) |
Mar 11, 2005 | 8.317 | 8.340 | 8.254 | 8.271 | 522,014 | -0.07(-0.82%) |
Mar 10, 2005 | 8.363 | 8.380 | 8.277 | 8.340 | 630,156 | +0.05(+0.62%) |
Mar 09, 2005 | 8.220 | 8.351 | 8.220 | 8.288 | 569,359 | +0.03(+0.42%) |
Mar 08, 2005 | 8.260 | 8.283 | 8.225 | 8.254 | 494,236 | +0.06(+0.77%) |
Mar 07, 2005 | 8.214 | 8.260 | 8.185 | 8.191 | 469,603 | -0.02(-0.21%) |
Mar 04, 2005 | 8.157 | 8.271 | 8.139 | 8.208 | 578,967 | +0.13(+1.63%) |
Mar 03, 2005 | 8.094 | 8.117 | 8.024 | 8.077 | 818,137 | -0.13(-1.60%) |
Mar 02, 2005 | 8.139 | 8.300 | 8.117 | 8.208 | 800,841 | -0.04(-0.49%) |