Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.680 | 7.750 | 7.410 | 7.410 | 162,961 | -0.34(-4.39%) |
May 27, 2005 | 7.590 | 7.790 | 7.550 | 7.750 | 133,677 | +0.10(+1.31%) |
May 26, 2005 | 7.440 | 7.700 | 7.410 | 7.650 | 86,583 | +0.23(+3.10%) |
May 25, 2005 | 7.510 | 7.650 | 7.190 | 7.420 | 147,784 | -0.12(-1.66%) |
May 24, 2005 | 7.670 | 7.710 | 7.450 | 7.545 | 255,700 | -0.12(-1.63%) |
May 23, 2005 | 7.380 | 7.750 | 7.140 | 7.670 | 262,124 | +0.25(+3.37%) |
May 20, 2005 | 7.370 | 7.420 | 7.300 | 7.420 | 89,007 | +0.06(+0.82%) |
May 19, 2005 | 7.460 | 7.480 | 7.300 | 7.360 | 247,804 | -0.08(-1.08%) |
May 18, 2005 | 7.240 | 7.600 | 7.240 | 7.440 | 339,900 | +0.10(+1.36%) |
May 17, 2005 | 7.100 | 7.420 | 7.060 | 7.340 | 355,768 | +0.19(+2.66%) |
May 16, 2005 | 6.800 | 7.170 | 6.760 | 7.150 | 320,149 | +0.43(+6.40%) |
May 13, 2005 | 6.660 | 6.890 | 6.660 | 6.720 | 175,170 | +0.09(+1.36%) |
May 12, 2005 | 6.830 | 6.850 | 6.620 | 6.630 | 184,483 | -0.20(-2.93%) |
May 11, 2005 | 6.800 | 6.840 | 6.750 | 6.830 | 125,636 | +0.02(+0.29%) |
May 10, 2005 | 7.150 | 7.150 | 6.790 | 6.810 | 212,504 | -0.22(-3.13%) |
May 09, 2005 | 7.050 | 7.160 | 6.980 | 7.030 | 217,189 | +0.03(+0.43%) |
May 06, 2005 | 6.950 | 7.060 | 6.820 | 7.000 | 152,113 | +0.05(+0.72%) |
May 05, 2005 | 6.830 | 7.000 | 6.830 | 6.950 | 152,927 | +0.09(+1.31%) |
May 04, 2005 | 6.850 | 6.970 | 6.790 | 6.860 | 87,164 | +0.05(+0.73%) |
May 03, 2005 | 6.960 | 6.970 | 6.680 | 6.810 | 168,389 | +0.00(+0.00%) |
May 02, 2005 | 6.630 | 6.840 | 6.590 | 6.810 | 199,710 | +0.11(+1.64%) |
Apr 29, 2005 | 6.890 | 6.970 | 6.520 | 6.700 | 173,055 | -0.16(-2.33%) |
Apr 28, 2005 | 6.770 | 6.960 | 6.760 | 6.860 | 168,780 | +0.05(+0.73%) |
Apr 27, 2005 | 6.770 | 6.894 | 6.750 | 6.810 | 334,411 | +0.01(+0.15%) |
Apr 26, 2005 | 6.750 | 6.940 | 6.740 | 6.800 | 151,498 | +0.01(+0.15%) |
Apr 25, 2005 | 7.010 | 7.180 | 6.750 | 6.790 | 351,799 | -0.24(-3.41%) |
Apr 22, 2005 | 7.250 | 7.430 | 6.920 | 7.030 | 547,735 | -0.22(-3.03%) |
Apr 21, 2005 | 7.420 | 7.570 | 7.250 | 7.250 | 1,388,357 | -0.38(-4.98%) |
Apr 20, 2005 | 7.650 | 7.830 | 7.590 | 7.630 | 223,501 | +0.07(+0.93%) |
Apr 19, 2005 | 7.490 | 7.710 | 7.490 | 7.560 | 186,887 | +0.03(+0.40%) |
Apr 18, 2005 | 7.510 | 7.694 | 7.400 | 7.530 | 130,606 | +0.10(+1.35%) |
Apr 15, 2005 | 7.600 | 7.700 | 7.430 | 7.430 | 191,856 | -0.18(-2.37%) |
Apr 14, 2005 | 7.520 | 7.650 | 7.330 | 7.610 | 169,966 | +0.05(+0.66%) |
Apr 13, 2005 | 7.670 | 7.700 | 7.380 | 7.560 | 48,670 | -0.09(-1.18%) |
Apr 12, 2005 | 7.410 | 7.740 | 7.410 | 7.650 | 188,207 | +0.24(+3.24%) |
Apr 11, 2005 | 7.580 | 7.710 | 7.410 | 7.410 | 103,452 | -0.17(-2.24%) |
Apr 08, 2005 | 7.660 | 7.710 | 7.500 | 7.580 | 65,276 | -0.11(-1.43%) |
Apr 07, 2005 | 7.750 | 7.790 | 7.600 | 7.690 | 96,618 | -0.03(-0.39%) |
Apr 06, 2005 | 7.590 | 7.720 | 7.590 | 7.720 | 109,661 | +0.11(+1.45%) |
Apr 05, 2005 | 7.590 | 7.650 | 7.530 | 7.610 | 128,181 | +0.01(+0.13%) |
Apr 04, 2005 | 7.430 | 7.610 | 7.420 | 7.600 | 87,991 | +0.11(+1.47%) |
Apr 01, 2005 | 7.610 | 7.650 | 7.450 | 7.490 | 207,887 | -0.08(-1.06%) |
Mar 31, 2005 | 7.550 | 7.580 | 7.490 | 7.570 | 250,767 | +0.06(+0.80%) |
Mar 30, 2005 | 7.300 | 7.550 | 7.300 | 7.510 | 124,808 | +0.21(+2.88%) |
Mar 29, 2005 | 7.460 | 7.490 | 7.270 | 7.300 | 149,948 | -0.08(-1.08%) |
Mar 28, 2005 | 7.260 | 7.420 | 7.260 | 7.380 | 102,578 | +0.10(+1.37%) |
Mar 24, 2005 | 7.300 | 7.410 | 7.250 | 7.280 | 135,809 | -0.05(-0.68%) |
Mar 23, 2005 | 7.470 | 7.560 | 7.270 | 7.330 | 120,762 | -0.18(-2.40%) |
Mar 22, 2005 | 7.460 | 7.570 | 7.460 | 7.510 | 65,146 | +0.01(+0.13%) |
Mar 21, 2005 | 7.540 | 7.650 | 7.420 | 7.500 | 161,621 | -0.08(-1.06%) |
Mar 18, 2005 | 7.820 | 7.820 | 7.580 | 7.580 | 204,473 | -0.19(-2.45%) |
Mar 17, 2005 | 7.710 | 7.790 | 7.700 | 7.770 | 404,784 | -0.05(-0.64%) |
Mar 16, 2005 | 7.750 | 7.870 | 7.750 | 7.820 | 614,961 | +0.05(+0.64%) |
Mar 15, 2005 | 7.780 | 7.850 | 7.760 | 7.770 | 163,352 | -0.04(-0.51%) |
Mar 14, 2005 | 7.820 | 7.850 | 7.750 | 7.810 | 208,291 | +0.05(+0.64%) |
Mar 11, 2005 | 7.710 | 7.850 | 7.700 | 7.760 | 254,539 | -0.02(-0.26%) |
Mar 10, 2005 | 7.750 | 7.890 | 7.700 | 7.780 | 128,654 | +0.03(+0.39%) |
Mar 09, 2005 | 7.700 | 7.820 | 7.700 | 7.750 | 110,641 | +0.00(+0.00%) |
Mar 08, 2005 | 7.800 | 7.810 | 7.700 | 7.750 | 155,292 | -0.01(-0.13%) |
Mar 07, 2005 | 7.650 | 7.820 | 7.550 | 7.760 | 399,730 | +0.07(+0.91%) |
Mar 04, 2005 | 7.700 | 7.900 | 7.630 | 7.690 | 358,934 | +0.00(+0.00%) |
Mar 03, 2005 | 7.640 | 7.750 | 7.550 | 7.690 | 774,188 | +0.12(+1.59%) |
Mar 02, 2005 | 7.500 | 7.650 | 7.460 | 7.570 | 211,830 | +0.04(+0.53%) |