Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.230 | 7.305 | 7.174 | 7.216 | 685,716 | -0.08(-1.03%) |
May 27, 2005 | 7.271 | 7.304 | 7.249 | 7.291 | 144,424 | -0.01(-0.12%) |
May 26, 2005 | 7.234 | 7.311 | 7.234 | 7.300 | 177,144 | +0.06(+0.86%) |
May 25, 2005 | 7.317 | 7.338 | 7.235 | 7.237 | 220,864 | -0.12(-1.68%) |
May 24, 2005 | 7.380 | 7.380 | 7.312 | 7.361 | 200,000 | -0.04(-0.57%) |
May 23, 2005 | 7.362 | 7.500 | 7.340 | 7.404 | 432,956 | +0.03(+0.39%) |
May 20, 2005 | 7.281 | 7.375 | 7.256 | 7.375 | 358,112 | +0.06(+0.87%) |
May 19, 2005 | 7.369 | 7.378 | 7.289 | 7.311 | 643,096 | -0.01(-0.09%) |
May 18, 2005 | 7.279 | 7.355 | 7.259 | 7.317 | 332,000 | +0.03(+0.38%) |
May 17, 2005 | 7.264 | 7.309 | 7.258 | 7.290 | 307,336 | -0.02(-0.22%) |
May 16, 2005 | 7.284 | 7.348 | 7.265 | 7.306 | 327,280 | +0.00(+0.05%) |
May 13, 2005 | 7.301 | 7.334 | 7.179 | 7.303 | 491,992 | +0.03(+0.36%) |
May 12, 2005 | 7.239 | 7.296 | 7.224 | 7.276 | 324,380 | +0.07(+0.92%) |
May 11, 2005 | 7.200 | 7.224 | 7.126 | 7.210 | 342,020 | +0.01(+0.17%) |
May 10, 2005 | 7.189 | 7.216 | 7.162 | 7.197 | 373,544 | -0.05(-0.72%) |
May 09, 2005 | 7.179 | 7.250 | 7.141 | 7.250 | 280,348 | +0.05(+0.73%) |
May 06, 2005 | 7.216 | 7.242 | 7.171 | 7.197 | 336,728 | +0.01(+0.12%) |
May 05, 2005 | 7.241 | 7.249 | 7.122 | 7.189 | 336,488 | -0.02(-0.21%) |
May 04, 2005 | 7.245 | 7.250 | 7.144 | 7.204 | 472,464 | -0.04(-0.57%) |
May 03, 2005 | 7.206 | 7.284 | 7.166 | 7.245 | 600,240 | +0.01(+0.10%) |
May 02, 2005 | 7.181 | 7.308 | 7.112 | 7.237 | 785,820 | +0.14(+2.04%) |
Apr 29, 2005 | 6.761 | 7.305 | 6.617 | 7.093 | 2,515,748 | +0.41(+6.06%) |
Apr 28, 2005 | 6.928 | 6.939 | 6.666 | 6.688 | 728,348 | -0.29(-4.21%) |
Apr 27, 2005 | 6.866 | 6.996 | 6.864 | 6.981 | 533,356 | +0.09(+1.31%) |
Apr 26, 2005 | 6.941 | 6.965 | 6.871 | 6.891 | 276,980 | -0.04(-0.60%) |
Apr 25, 2005 | 6.841 | 6.933 | 6.838 | 6.933 | 185,288 | +0.07(+1.00%) |
Apr 22, 2005 | 6.862 | 6.954 | 6.825 | 6.864 | 266,388 | -0.02(-0.22%) |
Apr 21, 2005 | 6.777 | 6.884 | 6.774 | 6.879 | 241,024 | +0.08(+1.20%) |
Apr 20, 2005 | 6.808 | 6.830 | 6.761 | 6.798 | 413,772 | -0.01(-0.15%) |
Apr 19, 2005 | 6.770 | 6.808 | 6.740 | 6.808 | 199,144 | +0.04(+0.55%) |
Apr 18, 2005 | 6.719 | 6.810 | 6.719 | 6.770 | 368,824 | +0.01(+0.22%) |
Apr 15, 2005 | 6.755 | 6.826 | 6.688 | 6.755 | 597,816 | -0.00(-0.07%) |
Apr 14, 2005 | 6.815 | 6.867 | 6.756 | 6.760 | 361,036 | -0.08(-1.24%) |
Apr 13, 2005 | 6.850 | 6.862 | 6.776 | 6.845 | 282,576 | -0.04(-0.51%) |
Apr 12, 2005 | 6.843 | 6.888 | 6.822 | 6.880 | 460,628 | +0.03(+0.49%) |
Apr 11, 2005 | 6.862 | 6.904 | 6.844 | 6.846 | 273,296 | -0.03(-0.45%) |
Apr 08, 2005 | 6.920 | 6.920 | 6.844 | 6.878 | 362,848 | -0.02(-0.33%) |
Apr 07, 2005 | 6.889 | 6.949 | 6.875 | 6.900 | 214,664 | +0.03(+0.40%) |
Apr 06, 2005 | 6.793 | 6.894 | 6.793 | 6.872 | 597,780 | +0.06(+0.95%) |
Apr 05, 2005 | 6.728 | 6.831 | 6.726 | 6.808 | 583,152 | +0.08(+1.21%) |
Apr 04, 2005 | 6.753 | 6.774 | 6.690 | 6.726 | 559,692 | -0.07(-1.03%) |
Apr 01, 2005 | 6.758 | 6.840 | 6.718 | 6.796 | 556,140 | +0.03(+0.39%) |
Mar 31, 2005 | 6.673 | 6.770 | 6.668 | 6.770 | 574,344 | +0.09(+1.31%) |
Mar 30, 2005 | 6.635 | 6.715 | 6.629 | 6.683 | 426,188 | +0.04(+0.62%) |
Mar 29, 2005 | 6.774 | 6.774 | 6.641 | 6.641 | 789,828 | -0.10(-1.50%) |
Mar 28, 2005 | 6.702 | 6.817 | 6.675 | 6.742 | 519,668 | +0.01(+0.17%) |
Mar 24, 2005 | 6.736 | 6.747 | 6.719 | 6.731 | 310,340 | +0.02(+0.32%) |
Mar 23, 2005 | 6.746 | 6.795 | 6.694 | 6.710 | 322,404 | -0.03(-0.45%) |
Mar 22, 2005 | 6.744 | 6.796 | 6.725 | 6.740 | 242,496 | -0.02(-0.28%) |
Mar 21, 2005 | 6.730 | 6.800 | 6.685 | 6.759 | 208,652 | +0.04(+0.61%) |
Mar 18, 2005 | 6.688 | 6.737 | 6.631 | 6.718 | 614,148 | +0.03(+0.47%) |
Mar 17, 2005 | 6.619 | 6.749 | 6.595 | 6.686 | 615,812 | +0.07(+1.12%) |
Mar 16, 2005 | 6.775 | 6.775 | 6.522 | 6.612 | 1,589,500 | -0.16(-2.42%) |
Mar 15, 2005 | 6.920 | 6.949 | 6.751 | 6.776 | 435,660 | -0.17(-2.39%) |
Mar 14, 2005 | 6.906 | 6.986 | 6.894 | 6.942 | 824,592 | +0.07(+1.07%) |
Mar 11, 2005 | 6.804 | 6.905 | 6.779 | 6.869 | 715,916 | +0.04(+0.64%) |
Mar 10, 2005 | 6.804 | 6.883 | 6.804 | 6.825 | 339,696 | -0.00(-0.04%) |
Mar 09, 2005 | 6.808 | 6.841 | 6.798 | 6.827 | 341,820 | +0.00(+0.04%) |
Mar 08, 2005 | 6.909 | 6.915 | 6.785 | 6.825 | 688,220 | -0.07(-1.05%) |
Mar 07, 2005 | 6.867 | 6.944 | 6.836 | 6.897 | 384,164 | +0.01(+0.20%) |
Mar 04, 2005 | 6.933 | 6.994 | 6.860 | 6.884 | 510,428 | -0.01(-0.09%) |
Mar 03, 2005 | 6.938 | 6.980 | 6.862 | 6.890 | 272,268 | -0.07(-1.02%) |
Mar 02, 2005 | 6.876 | 7.027 | 6.875 | 6.961 | 538,504 | +0.09(+1.25%) |