Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.884 | 6.897 | 6.858 | 6.871 | 232,459 | -0.07(-0.95%) |
May 27, 2005 | 6.889 | 6.950 | 6.871 | 6.937 | 202,089 | -0.03(-0.38%) |
May 26, 2005 | 6.932 | 6.967 | 6.915 | 6.963 | 130,615 | +0.03(+0.38%) |
May 25, 2005 | 6.945 | 6.976 | 6.910 | 6.937 | 144,773 | -0.06(-0.81%) |
May 24, 2005 | 6.954 | 7.007 | 6.937 | 6.994 | 208,483 | -0.02(-0.31%) |
May 23, 2005 | 6.967 | 7.046 | 6.967 | 7.016 | 186,790 | +0.07(+1.07%) |
May 20, 2005 | 6.967 | 6.972 | 6.897 | 6.941 | 2,421,647 | -0.09(-1.31%) |
May 19, 2005 | 7.020 | 7.051 | 6.998 | 7.033 | 874,807 | +0.01(+0.19%) |
May 18, 2005 | 6.941 | 7.055 | 6.924 | 7.020 | 656,505 | +0.12(+1.71%) |
May 17, 2005 | 6.884 | 6.919 | 6.854 | 6.902 | 401,438 | -0.04(-0.57%) |
May 16, 2005 | 6.867 | 6.950 | 6.867 | 6.941 | 260,546 | +0.08(+1.15%) |
May 13, 2005 | 6.858 | 6.932 | 6.827 | 6.862 | 360,564 | -0.00(-0.06%) |
May 12, 2005 | 6.915 | 6.937 | 6.836 | 6.867 | 443,683 | -0.06(-0.82%) |
May 11, 2005 | 6.919 | 6.945 | 6.867 | 6.924 | 431,124 | +0.09(+1.28%) |
May 10, 2005 | 6.858 | 6.871 | 6.814 | 6.836 | 183,136 | -0.11(-1.51%) |
May 09, 2005 | 6.893 | 6.954 | 6.867 | 6.941 | 85,402 | -0.00(-0.06%) |
May 06, 2005 | 6.941 | 6.981 | 6.906 | 6.945 | 249,357 | -0.02(-0.31%) |
May 05, 2005 | 6.976 | 7.029 | 6.897 | 6.967 | 345,949 | -0.02(-0.25%) |
May 04, 2005 | 6.924 | 7.046 | 6.919 | 6.985 | 239,310 | +0.07(+1.08%) |
May 03, 2005 | 6.889 | 6.945 | 6.875 | 6.910 | 204,144 | +0.05(+0.77%) |
May 02, 2005 | 6.854 | 6.875 | 6.818 | 6.858 | 356,910 | +0.08(+1.16%) |
Apr 29, 2005 | 6.775 | 6.814 | 6.718 | 6.779 | 284,523 | +0.02(+0.26%) |
Apr 28, 2005 | 6.744 | 6.823 | 6.744 | 6.762 | 251,641 | -0.04(-0.58%) |
Apr 27, 2005 | 6.779 | 6.840 | 6.762 | 6.801 | 260,090 | -0.04(-0.58%) |
Apr 26, 2005 | 6.854 | 6.880 | 6.827 | 6.840 | 319,917 | -0.09(-1.33%) |
Apr 25, 2005 | 6.897 | 6.932 | 6.875 | 6.932 | 198,892 | -0.00(-0.06%) |
Apr 22, 2005 | 6.928 | 6.976 | 6.884 | 6.937 | 273,562 | -0.01(-0.13%) |
Apr 21, 2005 | 6.937 | 6.959 | 6.889 | 6.945 | 535,936 | +0.06(+0.83%) |
Apr 20, 2005 | 6.910 | 6.959 | 6.862 | 6.889 | 442,084 | -0.06(-0.82%) |
Apr 19, 2005 | 6.919 | 6.963 | 6.902 | 6.945 | 384,312 | +0.03(+0.44%) |
Apr 18, 2005 | 6.910 | 6.976 | 6.875 | 6.915 | 238,168 | -0.03(-0.38%) |
Apr 15, 2005 | 7.016 | 7.029 | 6.919 | 6.941 | 367,414 | -0.11(-1.49%) |
Apr 14, 2005 | 7.116 | 7.116 | 7.037 | 7.046 | 225,152 | -0.09(-1.29%) |
Apr 13, 2005 | 7.156 | 7.204 | 7.108 | 7.138 | 133,127 | -0.07(-1.03%) |
Apr 12, 2005 | 7.143 | 7.213 | 7.091 | 7.213 | 609,693 | +0.03(+0.37%) |
Apr 11, 2005 | 7.182 | 7.226 | 7.147 | 7.186 | 350,745 | +0.04(+0.49%) |
Apr 08, 2005 | 7.129 | 7.182 | 7.116 | 7.151 | 175,372 | +0.00(+0.06%) |
Apr 07, 2005 | 7.173 | 7.204 | 7.138 | 7.147 | 198,664 | -0.01(-0.18%) |
Apr 06, 2005 | 7.182 | 7.204 | 7.143 | 7.160 | 609,693 | +0.00(+0.00%) |
Apr 05, 2005 | 7.125 | 7.195 | 7.116 | 7.160 | 242,735 | +0.07(+0.99%) |
Apr 04, 2005 | 7.059 | 7.121 | 7.011 | 7.090 | 343,437 | -0.07(-0.98%) |
Apr 01, 2005 | 7.313 | 7.313 | 7.125 | 7.160 | 566,763 | +0.04(+0.49%) |
Mar 31, 2005 | 7.182 | 7.213 | 7.116 | 7.125 | 318,776 | +0.00(+0.00%) |
Mar 30, 2005 | 7.094 | 7.160 | 7.068 | 7.125 | 485,014 | +0.06(+0.81%) |
Mar 29, 2005 | 7.094 | 7.129 | 7.055 | 7.068 | 380,887 | -0.00(-0.06%) |
Mar 28, 2005 | 7.094 | 7.116 | 7.064 | 7.072 | 153,222 | -0.01(-0.12%) |
Mar 24, 2005 | 7.081 | 7.173 | 7.059 | 7.081 | 264,885 | -0.03(-0.37%) |
Mar 23, 2005 | 7.094 | 7.138 | 7.077 | 7.108 | 282,011 | -0.00(-0.06%) |
Mar 22, 2005 | 7.230 | 7.265 | 7.081 | 7.112 | 393,674 | +0.01(+0.19%) |
Mar 21, 2005 | 7.116 | 7.138 | 7.059 | 7.099 | 414,454 | -0.10(-1.40%) |
Mar 18, 2005 | 7.375 | 7.383 | 7.160 | 7.199 | 1,916,081 | -0.18(-2.38%) |
Mar 17, 2005 | 7.375 | 7.401 | 7.331 | 7.375 | 284,752 | -0.01(-0.18%) |
Mar 16, 2005 | 7.436 | 7.445 | 7.379 | 7.388 | 283,153 | -0.07(-0.88%) |
Mar 15, 2005 | 7.493 | 7.497 | 7.449 | 7.453 | 419,249 | -0.07(-0.99%) |
Mar 14, 2005 | 7.541 | 7.572 | 7.475 | 7.528 | 234,971 | -0.05(-0.64%) |
Mar 11, 2005 | 7.607 | 7.642 | 7.559 | 7.576 | 185,191 | -0.07(-0.92%) |
Mar 10, 2005 | 7.602 | 7.681 | 7.576 | 7.646 | 362,390 | +0.04(+0.58%) |
Mar 09, 2005 | 7.633 | 7.663 | 7.589 | 7.602 | 417,651 | -0.06(-0.80%) |
Mar 08, 2005 | 7.655 | 7.707 | 7.629 | 7.664 | 285,208 | +0.05(+0.69%) |
Mar 07, 2005 | 7.598 | 7.642 | 7.576 | 7.611 | 239,538 | +0.01(+0.12%) |
Mar 04, 2005 | 7.545 | 7.642 | 7.545 | 7.602 | 258,263 | +0.10(+1.34%) |
Mar 03, 2005 | 7.502 | 7.528 | 7.462 | 7.502 | 356,910 | -0.01(-0.17%) |
Mar 02, 2005 | 7.480 | 7.572 | 7.480 | 7.515 | 211,451 | -0.11(-1.44%) |