Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.648 | 7.648 | 7.525 | 7.529 | 3,113,685 | -0.12(-1.57%) |
May 27, 2005 | 7.574 | 7.677 | 7.558 | 7.648 | 2,522,941 | +0.12(+1.65%) |
May 26, 2005 | 7.520 | 7.561 | 7.458 | 7.525 | 1,855,965 | +0.01(+0.11%) |
May 25, 2005 | 7.653 | 7.653 | 7.516 | 7.516 | 2,515,681 | -0.14(-1.78%) |
May 24, 2005 | 7.665 | 7.665 | 7.520 | 7.653 | 3,274,137 | -0.01(-0.16%) |
May 23, 2005 | 7.624 | 7.702 | 7.599 | 7.665 | 4,783,304 | +0.10(+1.37%) |
May 20, 2005 | 7.475 | 7.562 | 7.384 | 7.562 | 3,029,950 | +0.14(+1.89%) |
May 19, 2005 | 7.504 | 7.504 | 7.380 | 7.421 | 2,236,403 | -0.08(-1.10%) |
May 18, 2005 | 7.429 | 7.537 | 7.413 | 7.504 | 3,716,529 | +0.14(+1.91%) |
May 17, 2005 | 7.347 | 7.458 | 7.256 | 7.363 | 7,630,537 | +0.09(+1.19%) |
May 16, 2005 | 7.293 | 7.355 | 7.140 | 7.277 | 4,702,957 | +0.04(+0.51%) |
May 13, 2005 | 7.272 | 7.277 | 7.223 | 7.239 | 3,111,749 | +0.00(+0.00%) |
May 12, 2005 | 7.334 | 7.343 | 7.223 | 7.239 | 4,065,747 | -0.06(-0.79%) |
May 11, 2005 | 7.330 | 7.417 | 7.268 | 7.297 | 4,232,976 | +0.06(+0.80%) |
May 10, 2005 | 7.264 | 7.343 | 7.235 | 7.239 | 3,523,406 | -0.02(-0.23%) |
May 09, 2005 | 7.268 | 7.293 | 7.190 | 7.256 | 2,591,672 | +0.00(+0.00%) |
May 06, 2005 | 7.396 | 7.396 | 7.227 | 7.256 | 2,996,552 | -0.10(-1.40%) |
May 05, 2005 | 7.384 | 7.454 | 7.355 | 7.359 | 3,049,794 | +0.00(+0.06%) |
May 04, 2005 | 7.314 | 7.388 | 7.281 | 7.355 | 3,297,369 | +0.10(+1.31%) |
May 03, 2005 | 7.376 | 7.408 | 7.239 | 7.260 | 3,063,831 | -0.10(-1.29%) |
May 02, 2005 | 7.334 | 7.417 | 7.318 | 7.355 | 3,097,470 | +0.04(+0.56%) |
Apr 29, 2005 | 7.231 | 7.326 | 7.124 | 7.314 | 3,623,839 | +0.14(+1.90%) |
Apr 28, 2005 | 7.363 | 7.363 | 7.173 | 7.177 | 3,312,616 | -0.26(-3.55%) |
Apr 27, 2005 | 7.401 | 7.450 | 7.363 | 7.442 | 3,093,114 | +0.02(+0.28%) |
Apr 26, 2005 | 7.516 | 7.525 | 7.413 | 7.421 | 1,986,408 | -0.07(-0.94%) |
Apr 25, 2005 | 7.388 | 7.512 | 7.355 | 7.491 | 2,801,977 | +0.10(+1.28%) |
Apr 22, 2005 | 7.442 | 7.467 | 7.372 | 7.396 | 2,872,886 | -0.04(-0.56%) |
Apr 21, 2005 | 7.429 | 7.483 | 7.425 | 7.438 | 2,496,562 | +0.11(+1.47%) |
Apr 20, 2005 | 7.438 | 7.541 | 7.326 | 7.330 | 6,575,137 | +0.02(+0.28%) |
Apr 19, 2005 | 7.355 | 7.380 | 7.239 | 7.310 | 2,670,809 | +0.02(+0.28%) |
Apr 18, 2005 | 7.252 | 7.339 | 7.128 | 7.289 | 3,280,913 | +0.05(+0.68%) |
Apr 15, 2005 | 7.326 | 7.388 | 7.227 | 7.239 | 2,973,078 | -0.09(-1.18%) |
Apr 14, 2005 | 7.380 | 7.384 | 7.306 | 7.326 | 2,503,339 | -0.05(-0.73%) |
Apr 13, 2005 | 7.471 | 7.487 | 7.343 | 7.380 | 2,214,864 | -0.09(-1.22%) |
Apr 12, 2005 | 7.372 | 7.520 | 7.339 | 7.471 | 2,318,928 | +0.09(+1.18%) |
Apr 11, 2005 | 7.417 | 7.421 | 7.339 | 7.384 | 1,678,815 | -0.01(-0.17%) |
Apr 08, 2005 | 7.458 | 7.463 | 7.363 | 7.396 | 2,930,968 | -0.06(-0.83%) |
Apr 07, 2005 | 7.512 | 7.533 | 7.442 | 7.458 | 2,316,024 | -0.03(-0.39%) |
Apr 06, 2005 | 7.479 | 7.537 | 7.429 | 7.487 | 1,796,673 | +0.06(+0.83%) |
Apr 05, 2005 | 7.578 | 7.595 | 7.421 | 7.425 | 2,750,672 | -0.15(-2.02%) |
Apr 04, 2005 | 7.446 | 7.582 | 7.417 | 7.578 | 3,089,000 | +0.13(+1.78%) |
Apr 01, 2005 | 7.537 | 7.582 | 7.413 | 7.446 | 2,951,539 | -0.06(-0.77%) |
Mar 31, 2005 | 7.553 | 7.591 | 7.458 | 7.504 | 3,074,237 | -0.04(-0.55%) |
Mar 30, 2005 | 7.425 | 7.545 | 7.396 | 7.545 | 1,496,824 | +0.16(+2.13%) |
Mar 29, 2005 | 7.401 | 7.434 | 7.380 | 7.388 | 2,669,357 | -0.02(-0.22%) |
Mar 28, 2005 | 7.463 | 7.479 | 7.405 | 7.405 | 2,300,293 | -0.07(-0.99%) |
Mar 24, 2005 | 7.582 | 7.587 | 7.479 | 7.479 | 1,938,006 | -0.04(-0.49%) |
Mar 23, 2005 | 7.450 | 7.574 | 7.438 | 7.516 | 2,380,398 | +0.02(+0.28%) |
Mar 22, 2005 | 7.574 | 7.611 | 7.479 | 7.496 | 2,665,968 | -0.05(-0.60%) |
Mar 21, 2005 | 7.595 | 7.595 | 7.450 | 7.541 | 2,927,580 | -0.07(-0.92%) |
Mar 18, 2005 | 7.727 | 7.752 | 7.607 | 7.611 | 6,598,127 | -0.13(-1.71%) |
Mar 17, 2005 | 7.698 | 7.781 | 7.562 | 7.744 | 4,186,994 | +0.05(+0.59%) |
Mar 16, 2005 | 7.756 | 7.801 | 7.669 | 7.698 | 2,276,334 | -0.05(-0.64%) |
Mar 15, 2005 | 7.843 | 7.876 | 7.690 | 7.748 | 2,768,338 | -0.10(-1.21%) |
Mar 14, 2005 | 7.756 | 7.863 | 7.710 | 7.843 | 2,204,700 | +0.10(+1.28%) |
Mar 11, 2005 | 7.872 | 7.913 | 7.702 | 7.744 | 2,566,503 | -0.12(-1.52%) |
Mar 10, 2005 | 7.843 | 7.967 | 7.814 | 7.863 | 3,060,685 | +0.03(+0.37%) |
Mar 09, 2005 | 7.996 | 7.996 | 7.834 | 7.834 | 3,352,305 | -0.21(-2.62%) |
Mar 08, 2005 | 8.223 | 8.235 | 8.000 | 8.045 | 5,973,261 | +0.10(+1.25%) |
Mar 07, 2005 | 7.851 | 7.971 | 7.830 | 7.946 | 4,809,440 | +0.14(+1.80%) |
Mar 04, 2005 | 7.620 | 7.822 | 7.566 | 7.806 | 6,800,205 | +0.38(+5.12%) |
Mar 03, 2005 | 7.463 | 7.500 | 7.343 | 7.425 | 3,408,451 | -0.01(-0.17%) |
Mar 02, 2005 | 7.520 | 7.562 | 7.413 | 7.438 | 3,228,397 | -0.11(-1.42%) |