Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.146 | 7.162 | 7.097 | 7.136 | 1,569,476 | -0.02(-0.26%) |
May 27, 2005 | 7.168 | 7.226 | 7.138 | 7.155 | 1,866,831 | -0.01(-0.16%) |
May 26, 2005 | 7.086 | 7.190 | 7.086 | 7.166 | 1,690,720 | +0.10(+1.37%) |
May 25, 2005 | 7.153 | 7.174 | 7.056 | 7.069 | 2,059,269 | -0.08(-1.12%) |
May 24, 2005 | 7.045 | 7.159 | 6.979 | 7.149 | 3,455,311 | +0.12(+1.75%) |
May 23, 2005 | 6.912 | 7.028 | 6.884 | 7.026 | 3,449,690 | +0.11(+1.57%) |
May 20, 2005 | 6.968 | 6.968 | 6.871 | 6.918 | 1,536,288 | -0.05(-0.72%) |
May 19, 2005 | 7.002 | 7.011 | 6.936 | 6.968 | 1,581,520 | -0.01(-0.16%) |
May 18, 2005 | 6.819 | 7.035 | 6.819 | 6.979 | 4,199,367 | +0.16(+2.36%) |
May 17, 2005 | 6.841 | 6.884 | 6.783 | 6.819 | 1,443,415 | -0.02(-0.30%) |
May 16, 2005 | 6.772 | 6.884 | 6.753 | 6.839 | 1,115,816 | +0.07(+0.99%) |
May 13, 2005 | 6.854 | 6.858 | 6.722 | 6.772 | 1,670,379 | -0.08(-1.20%) |
May 12, 2005 | 6.867 | 7.002 | 6.849 | 6.854 | 1,900,555 | +0.01(+0.11%) |
May 11, 2005 | 6.893 | 6.897 | 6.781 | 6.847 | 2,853,642 | -0.05(-0.73%) |
May 10, 2005 | 6.968 | 7.009 | 6.890 | 6.897 | 1,790,284 | -0.04(-0.51%) |
May 09, 2005 | 6.987 | 7.060 | 6.916 | 6.933 | 2,136,886 | -0.06(-0.88%) |
May 06, 2005 | 7.090 | 7.099 | 6.968 | 6.994 | 2,708,043 | -0.18(-2.50%) |
May 05, 2005 | 7.133 | 7.267 | 7.110 | 7.174 | 3,786,657 | +0.02(+0.31%) |
May 04, 2005 | 6.912 | 7.161 | 6.910 | 7.151 | 2,209,418 | +0.20(+2.90%) |
May 03, 2005 | 6.865 | 7.017 | 6.813 | 6.949 | 3,254,309 | +0.08(+1.20%) |
May 02, 2005 | 6.783 | 6.875 | 6.716 | 6.867 | 4,199,367 | +0.14(+2.11%) |
Apr 29, 2005 | 6.632 | 6.725 | 6.621 | 6.725 | 1,224,481 | +0.11(+1.69%) |
Apr 28, 2005 | 6.735 | 6.744 | 6.609 | 6.613 | 1,766,999 | -0.15(-2.16%) |
Apr 27, 2005 | 6.875 | 6.875 | 6.695 | 6.759 | 2,302,827 | -0.14(-2.08%) |
Apr 26, 2005 | 6.791 | 7.155 | 6.748 | 6.903 | 4,031,285 | +0.12(+1.76%) |
Apr 25, 2005 | 6.426 | 6.804 | 6.426 | 6.783 | 3,970,530 | +0.36(+5.61%) |
Apr 22, 2005 | 6.688 | 6.716 | 6.376 | 6.423 | 8,874,075 | -0.24(-3.59%) |
Apr 21, 2005 | 6.557 | 6.697 | 6.531 | 6.662 | 2,427,282 | +0.12(+1.83%) |
Apr 20, 2005 | 6.682 | 6.686 | 6.540 | 6.542 | 2,062,213 | -0.14(-2.10%) |
Apr 19, 2005 | 6.651 | 6.750 | 6.651 | 6.682 | 3,891,039 | +0.10(+1.45%) |
Apr 18, 2005 | 6.585 | 6.651 | 6.492 | 6.587 | 4,198,832 | -0.02(-0.25%) |
Apr 15, 2005 | 6.725 | 6.733 | 6.604 | 6.604 | 2,462,344 | -0.15(-2.19%) |
Apr 14, 2005 | 6.970 | 6.983 | 6.725 | 6.751 | 2,821,525 | -0.22(-3.11%) |
Apr 13, 2005 | 6.983 | 7.017 | 6.943 | 6.968 | 2,494,194 | -0.05(-0.69%) |
Apr 12, 2005 | 6.912 | 7.022 | 6.841 | 7.017 | 1,211,901 | +0.10(+1.51%) |
Apr 11, 2005 | 6.923 | 6.949 | 6.852 | 6.912 | 1,028,564 | -0.01(-0.16%) |
Apr 08, 2005 | 6.959 | 6.970 | 6.905 | 6.923 | 1,730,064 | +0.01(+0.22%) |
Apr 07, 2005 | 6.763 | 6.938 | 6.763 | 6.908 | 2,097,007 | +0.13(+1.90%) |
Apr 06, 2005 | 6.753 | 6.852 | 6.697 | 6.779 | 1,827,755 | +0.03(+0.47%) |
Apr 05, 2005 | 6.867 | 6.931 | 6.731 | 6.748 | 2,138,224 | -0.11(-1.63%) |
Apr 04, 2005 | 6.903 | 6.942 | 6.849 | 6.860 | 2,025,545 | -0.02(-0.35%) |
Apr 01, 2005 | 6.837 | 6.966 | 6.826 | 6.884 | 3,527,843 | +0.11(+1.66%) |
Mar 31, 2005 | 6.748 | 6.813 | 6.748 | 6.772 | 4,870,624 | +0.04(+0.61%) |
Mar 30, 2005 | 6.772 | 6.858 | 6.694 | 6.731 | 5,038,170 | -0.10(-1.40%) |
Mar 29, 2005 | 6.912 | 6.959 | 6.813 | 6.826 | 2,912,525 | -0.10(-1.48%) |
Mar 28, 2005 | 7.032 | 7.039 | 6.882 | 6.929 | 3,238,785 | -0.10(-1.46%) |
Mar 24, 2005 | 6.949 | 7.063 | 6.916 | 7.032 | 1,787,608 | +0.09(+1.24%) |
Mar 23, 2005 | 7.039 | 7.056 | 6.938 | 6.946 | 2,029,560 | -0.10(-1.41%) |
Mar 22, 2005 | 6.935 | 7.153 | 6.893 | 7.045 | 3,824,127 | +0.06(+0.91%) |
Mar 21, 2005 | 6.914 | 7.017 | 6.772 | 6.981 | 3,574,146 | -0.07(-1.06%) |
Mar 18, 2005 | 7.097 | 7.108 | 7.037 | 7.056 | 4,589,595 | -0.05(-0.68%) |
Mar 17, 2005 | 7.170 | 7.256 | 7.006 | 7.105 | 3,524,096 | -0.06(-0.89%) |
Mar 16, 2005 | 7.342 | 7.342 | 7.108 | 7.168 | 4,873,300 | -0.18(-2.47%) |
Mar 15, 2005 | 7.426 | 7.501 | 7.308 | 7.349 | 2,122,166 | -0.08(-1.03%) |
Mar 14, 2005 | 7.568 | 7.585 | 7.338 | 7.426 | 5,703,538 | -0.16(-2.12%) |
Mar 11, 2005 | 7.527 | 7.624 | 7.519 | 7.587 | 1,116,887 | +0.01(+0.17%) |
Mar 10, 2005 | 7.771 | 7.779 | 7.534 | 7.573 | 3,247,350 | -0.21(-2.74%) |
Mar 09, 2005 | 7.882 | 7.902 | 7.757 | 7.786 | 1,619,259 | -0.10(-1.30%) |
Mar 08, 2005 | 7.906 | 7.943 | 7.856 | 7.889 | 1,996,104 | -0.02(-0.21%) |
Mar 07, 2005 | 7.874 | 7.934 | 7.856 | 7.906 | 3,539,352 | +0.07(+0.83%) |
Mar 04, 2005 | 7.594 | 7.867 | 7.594 | 7.841 | 2,668,967 | +0.28(+3.73%) |
Mar 03, 2005 | 7.530 | 7.579 | 7.517 | 7.558 | 2,068,636 | +0.03(+0.35%) |
Mar 02, 2005 | 7.353 | 7.532 | 7.346 | 7.532 | 2,326,380 | +0.18(+2.44%) |