Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.902 | 7.925 | 7.790 | 7.798 | 352,939 | -0.10(-1.32%) |
May 27, 2005 | 7.882 | 7.915 | 7.814 | 7.902 | 343,182 | +0.01(+0.08%) |
May 26, 2005 | 7.882 | 7.921 | 7.827 | 7.896 | 434,649 | +0.08(+1.02%) |
May 25, 2005 | 7.886 | 7.898 | 7.638 | 7.816 | 684,658 | -0.07(-0.88%) |
May 24, 2005 | 7.861 | 7.915 | 7.775 | 7.886 | 569,044 | -0.00(-0.05%) |
May 23, 2005 | 7.794 | 7.921 | 7.784 | 7.890 | 409,038 | +0.11(+1.48%) |
May 20, 2005 | 7.790 | 7.792 | 7.708 | 7.775 | 334,889 | -0.01(-0.18%) |
May 19, 2005 | 7.925 | 7.952 | 7.755 | 7.790 | 503,432 | -0.14(-1.78%) |
May 18, 2005 | 7.749 | 7.974 | 7.749 | 7.931 | 521,969 | +0.24(+3.17%) |
May 17, 2005 | 7.609 | 7.700 | 7.581 | 7.687 | 886,616 | +0.06(+0.81%) |
May 16, 2005 | 7.431 | 7.626 | 7.396 | 7.626 | 659,047 | +0.19(+2.62%) |
May 13, 2005 | 7.595 | 7.595 | 7.333 | 7.431 | 815,394 | -0.13(-1.76%) |
May 12, 2005 | 7.646 | 7.788 | 7.523 | 7.564 | 1,129,064 | -0.09(-1.13%) |
May 11, 2005 | 7.523 | 7.654 | 7.396 | 7.650 | 769,783 | +0.13(+1.69%) |
May 10, 2005 | 7.667 | 7.667 | 7.486 | 7.523 | 504,408 | -0.19(-2.45%) |
May 09, 2005 | 7.656 | 7.722 | 7.568 | 7.712 | 492,212 | +0.03(+0.37%) |
May 06, 2005 | 7.697 | 7.759 | 7.632 | 7.683 | 419,771 | +0.04(+0.48%) |
May 05, 2005 | 7.759 | 7.825 | 7.605 | 7.646 | 799,296 | -0.12(-1.58%) |
May 04, 2005 | 7.656 | 7.786 | 7.646 | 7.769 | 437,820 | +0.18(+2.38%) |
May 03, 2005 | 7.544 | 7.695 | 7.544 | 7.589 | 767,588 | +0.02(+0.33%) |
May 02, 2005 | 7.492 | 7.572 | 7.406 | 7.564 | 762,710 | +0.06(+0.79%) |
Apr 29, 2005 | 7.349 | 7.513 | 7.341 | 7.505 | 883,689 | +0.21(+2.87%) |
Apr 28, 2005 | 7.322 | 7.413 | 7.257 | 7.296 | 757,587 | -0.02(-0.31%) |
Apr 27, 2005 | 7.308 | 7.380 | 7.074 | 7.318 | 993,937 | -0.01(-0.11%) |
Apr 26, 2005 | 7.298 | 7.468 | 7.185 | 7.326 | 1,740,305 | +0.41(+5.90%) |
Apr 25, 2005 | 6.742 | 6.964 | 6.724 | 6.918 | 1,129,796 | +0.22(+3.34%) |
Apr 22, 2005 | 6.826 | 6.826 | 6.644 | 6.695 | 676,853 | -0.16(-2.33%) |
Apr 21, 2005 | 6.755 | 6.857 | 6.668 | 6.855 | 591,484 | +0.20(+2.99%) |
Apr 20, 2005 | 6.816 | 6.853 | 6.640 | 6.656 | 563,922 | -0.17(-2.52%) |
Apr 19, 2005 | 6.755 | 6.857 | 6.755 | 6.828 | 381,476 | +0.10(+1.52%) |
Apr 18, 2005 | 6.662 | 6.755 | 6.568 | 6.726 | 674,170 | +0.07(+1.08%) |
Apr 15, 2005 | 6.908 | 6.910 | 6.601 | 6.654 | 1,100,526 | -0.38(-5.42%) |
Apr 14, 2005 | 7.078 | 7.144 | 7.013 | 7.035 | 882,470 | -0.03(-0.46%) |
Apr 13, 2005 | 7.249 | 7.253 | 7.035 | 7.068 | 732,708 | -0.21(-2.90%) |
Apr 12, 2005 | 7.273 | 7.349 | 7.144 | 7.279 | 737,831 | +0.03(+0.45%) |
Apr 11, 2005 | 7.292 | 7.304 | 7.181 | 7.246 | 334,889 | -0.05(-0.62%) |
Apr 08, 2005 | 7.431 | 7.431 | 7.277 | 7.292 | 440,503 | -0.15(-1.96%) |
Apr 07, 2005 | 7.421 | 7.462 | 7.345 | 7.437 | 224,886 | +0.02(+0.22%) |
Apr 06, 2005 | 7.486 | 7.542 | 7.419 | 7.421 | 326,596 | -0.05(-0.60%) |
Apr 05, 2005 | 7.439 | 7.474 | 7.403 | 7.466 | 278,546 | +0.05(+0.72%) |
Apr 04, 2005 | 7.359 | 7.439 | 7.246 | 7.413 | 363,671 | +0.04(+0.50%) |
Apr 01, 2005 | 7.533 | 7.574 | 7.353 | 7.376 | 510,749 | -0.08(-1.05%) |
Mar 31, 2005 | 7.458 | 7.470 | 7.400 | 7.454 | 583,679 | -0.01(-0.14%) |
Mar 30, 2005 | 7.238 | 7.464 | 7.238 | 7.464 | 450,747 | +0.22(+2.97%) |
Mar 29, 2005 | 7.445 | 7.503 | 7.228 | 7.249 | 550,507 | -0.19(-2.51%) |
Mar 28, 2005 | 7.509 | 7.538 | 7.400 | 7.435 | 242,447 | -0.06(-0.85%) |
Mar 24, 2005 | 7.495 | 7.589 | 7.482 | 7.499 | 287,327 | +0.05(+0.72%) |
Mar 23, 2005 | 7.400 | 7.536 | 7.369 | 7.445 | 442,942 | +0.01(+0.17%) |
Mar 22, 2005 | 7.644 | 7.650 | 7.431 | 7.433 | 908,081 | -0.21(-2.74%) |
Mar 21, 2005 | 7.788 | 7.788 | 7.613 | 7.642 | 337,085 | -0.13(-1.64%) |
Mar 18, 2005 | 7.738 | 7.777 | 7.673 | 7.769 | 927,837 | +0.08(+0.99%) |
Mar 17, 2005 | 7.538 | 7.728 | 7.515 | 7.693 | 542,946 | +0.16(+2.07%) |
Mar 16, 2005 | 7.626 | 7.628 | 7.492 | 7.538 | 435,869 | -0.11(-1.42%) |
Mar 15, 2005 | 7.759 | 7.810 | 7.595 | 7.646 | 450,991 | -0.08(-0.98%) |
Mar 14, 2005 | 7.618 | 7.802 | 7.615 | 7.722 | 772,466 | +0.11(+1.40%) |
Mar 11, 2005 | 7.708 | 7.738 | 7.599 | 7.615 | 1,144,674 | -0.12(-1.51%) |
Mar 10, 2005 | 7.757 | 7.816 | 7.667 | 7.732 | 404,648 | -0.02(-0.32%) |
Mar 09, 2005 | 7.892 | 7.991 | 7.751 | 7.757 | 771,978 | -0.17(-2.10%) |
Mar 08, 2005 | 7.892 | 7.946 | 7.790 | 7.923 | 516,359 | +0.02(+0.23%) |
Mar 07, 2005 | 7.984 | 8.001 | 7.872 | 7.905 | 206,592 | -0.07(-0.90%) |
Mar 04, 2005 | 7.851 | 8.013 | 7.831 | 7.976 | 311,474 | +0.14(+1.81%) |
Mar 03, 2005 | 7.851 | 7.921 | 7.798 | 7.835 | 322,938 | +0.01(+0.13%) |
Mar 02, 2005 | 7.800 | 7.931 | 7.759 | 7.825 | 458,796 | -0.05(-0.57%) |