Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.023 | 7.139 | 6.983 | 7.087 | 3,723,162 | +0.09(+1.32%) |
May 27, 2005 | 6.925 | 7.006 | 6.907 | 6.994 | 3,057,972 | +0.09(+1.26%) |
May 26, 2005 | 6.873 | 6.936 | 6.861 | 6.907 | 1,659,429 | +0.03(+0.50%) |
May 25, 2005 | 6.907 | 6.937 | 6.821 | 6.873 | 2,949,327 | -0.07(-1.00%) |
May 24, 2005 | 6.925 | 6.948 | 6.855 | 6.942 | 1,531,581 | +0.01(+0.08%) |
May 23, 2005 | 6.948 | 6.977 | 6.896 | 6.936 | 2,266,837 | -0.04(-0.58%) |
May 20, 2005 | 7.052 | 7.052 | 6.954 | 6.977 | 4,632,457 | -0.07(-0.98%) |
May 19, 2005 | 6.954 | 7.052 | 6.954 | 7.046 | 3,365,395 | +0.09(+1.33%) |
May 18, 2005 | 6.983 | 7.023 | 6.936 | 6.954 | 1,998,165 | +0.01(+0.08%) |
May 17, 2005 | 6.850 | 6.971 | 6.809 | 6.948 | 1,578,464 | +0.06(+0.84%) |
May 16, 2005 | 6.803 | 6.913 | 6.757 | 6.890 | 1,877,237 | +0.09(+1.27%) |
May 13, 2005 | 6.902 | 6.931 | 6.740 | 6.803 | 2,002,663 | -0.09(-1.34%) |
May 12, 2005 | 7.058 | 7.422 | 6.873 | 6.896 | 2,448,142 | -0.05(-0.67%) |
May 11, 2005 | 6.913 | 6.994 | 6.873 | 6.942 | 2,387,246 | +0.03(+0.42%) |
May 10, 2005 | 7.006 | 7.040 | 6.850 | 6.913 | 3,637,699 | -0.13(-1.81%) |
May 09, 2005 | 6.925 | 7.046 | 6.873 | 7.040 | 5,599,535 | +0.12(+1.67%) |
May 06, 2005 | 6.965 | 6.977 | 6.913 | 6.925 | 1,564,970 | -0.02(-0.33%) |
May 05, 2005 | 6.954 | 6.988 | 6.867 | 6.948 | 1,857,688 | -0.02(-0.33%) |
May 04, 2005 | 6.936 | 6.977 | 6.879 | 6.971 | 2,114,941 | +0.03(+0.42%) |
May 03, 2005 | 6.855 | 6.954 | 6.850 | 6.942 | 2,838,260 | +0.09(+1.35%) |
May 02, 2005 | 6.861 | 6.890 | 6.751 | 6.850 | 2,605,054 | +0.01(+0.08%) |
Apr 29, 2005 | 6.890 | 6.907 | 6.746 | 6.844 | 3,698,596 | -0.05(-0.75%) |
Apr 28, 2005 | 6.965 | 6.988 | 6.850 | 6.896 | 1,472,933 | -0.09(-1.32%) |
Apr 27, 2005 | 6.861 | 7.023 | 6.827 | 6.988 | 3,077,348 | +0.13(+1.85%) |
Apr 26, 2005 | 6.994 | 7.023 | 6.861 | 6.861 | 2,645,364 | -0.16(-2.30%) |
Apr 25, 2005 | 6.879 | 7.035 | 6.879 | 7.023 | 3,384,079 | +0.17(+2.53%) |
Apr 22, 2005 | 6.809 | 6.913 | 6.809 | 6.850 | 1,495,250 | +0.02(+0.25%) |
Apr 21, 2005 | 6.832 | 6.867 | 6.746 | 6.832 | 2,147,812 | +0.08(+1.20%) |
Apr 20, 2005 | 6.832 | 6.850 | 6.746 | 6.751 | 2,780,305 | -0.08(-1.10%) |
Apr 19, 2005 | 6.832 | 6.890 | 6.798 | 6.827 | 2,406,968 | -0.01(-0.08%) |
Apr 18, 2005 | 6.792 | 6.890 | 6.769 | 6.832 | 1,499,056 | +0.03(+0.51%) |
Apr 15, 2005 | 6.907 | 6.936 | 6.769 | 6.798 | 3,755,859 | -0.10(-1.51%) |
Apr 14, 2005 | 6.988 | 7.040 | 6.879 | 6.902 | 2,704,530 | -0.09(-1.24%) |
Apr 13, 2005 | 7.012 | 7.046 | 6.936 | 6.988 | 3,293,427 | +0.02(+0.25%) |
Apr 12, 2005 | 6.994 | 7.000 | 6.855 | 6.971 | 3,545,490 | -0.02(-0.33%) |
Apr 11, 2005 | 6.890 | 7.029 | 6.890 | 6.994 | 1,949,379 | +0.09(+1.26%) |
Apr 08, 2005 | 6.977 | 7.000 | 6.902 | 6.907 | 1,818,936 | -0.08(-1.08%) |
Apr 07, 2005 | 6.942 | 7.035 | 6.896 | 6.983 | 2,115,460 | +0.08(+1.09%) |
Apr 06, 2005 | 6.867 | 6.931 | 6.867 | 6.907 | 7,513,103 | +0.00(+0.00%) |
Apr 05, 2005 | 6.896 | 6.936 | 6.890 | 6.907 | 5,539,158 | +0.01(+0.17%) |
Apr 04, 2005 | 6.948 | 6.948 | 6.873 | 6.896 | 5,330,345 | -0.01(-0.08%) |
Apr 01, 2005 | 7.012 | 7.017 | 6.827 | 6.902 | 3,023,026 | -0.05(-0.75%) |
Mar 31, 2005 | 6.884 | 7.012 | 6.855 | 6.954 | 3,226,129 | +0.08(+1.09%) |
Mar 30, 2005 | 6.786 | 6.931 | 6.775 | 6.879 | 4,516,892 | +0.17(+2.50%) |
Mar 29, 2005 | 6.879 | 6.896 | 6.694 | 6.711 | 4,696,122 | -0.18(-2.60%) |
Mar 28, 2005 | 6.936 | 6.983 | 6.884 | 6.890 | 3,106,412 | +0.05(+0.68%) |
Mar 24, 2005 | 6.711 | 6.884 | 6.699 | 6.844 | 3,079,078 | +0.16(+2.42%) |
Mar 23, 2005 | 6.832 | 6.838 | 6.607 | 6.682 | 9,205,576 | -0.16(-2.36%) |
Mar 22, 2005 | 7.064 | 7.064 | 6.803 | 6.844 | 5,064,961 | -0.20(-2.79%) |
Mar 21, 2005 | 7.075 | 7.150 | 7.029 | 7.040 | 1,933,117 | -0.05(-0.73%) |
Mar 18, 2005 | 7.040 | 7.144 | 6.994 | 7.092 | 4,872,929 | +0.02(+0.25%) |
Mar 17, 2005 | 6.954 | 7.098 | 6.954 | 7.075 | 2,183,104 | +0.05(+0.74%) |
Mar 16, 2005 | 7.110 | 7.185 | 6.994 | 7.023 | 2,498,658 | -0.10(-1.38%) |
Mar 15, 2005 | 7.214 | 7.254 | 7.104 | 7.121 | 1,805,615 | -0.10(-1.44%) |
Mar 14, 2005 | 7.087 | 7.243 | 7.081 | 7.225 | 2,235,177 | +0.09(+1.21%) |
Mar 11, 2005 | 7.081 | 7.283 | 7.081 | 7.139 | 2,379,114 | +0.00(+0.00%) |
Mar 10, 2005 | 7.162 | 7.179 | 7.040 | 7.139 | 1,901,631 | -0.03(-0.48%) |
Mar 09, 2005 | 7.237 | 7.301 | 7.168 | 7.173 | 2,958,496 | -0.12(-1.59%) |
Mar 08, 2005 | 7.283 | 7.405 | 7.254 | 7.289 | 6,717,643 | +0.06(+0.80%) |
Mar 07, 2005 | 7.208 | 7.260 | 7.191 | 7.231 | 2,859,712 | +0.02(+0.32%) |
Mar 04, 2005 | 7.156 | 7.248 | 7.139 | 7.208 | 2,666,643 | +0.08(+1.05%) |
Mar 03, 2005 | 7.046 | 7.168 | 7.023 | 7.133 | 3,833,537 | +0.12(+1.65%) |
Mar 02, 2005 | 6.936 | 7.069 | 6.925 | 7.017 | 3,719,875 | +0.05(+0.66%) |