Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.079 | 7.108 | 6.960 | 7.008 | 65,837 | -0.07(-1.00%) |
May 27, 2005 | 7.108 | 7.126 | 7.067 | 7.079 | 4,839 | -0.04(-0.58%) |
May 26, 2005 | 7.120 | 7.138 | 7.049 | 7.120 | 9,566 | +0.00(+0.00%) |
May 25, 2005 | 7.108 | 7.168 | 7.014 | 7.120 | 26,672 | -0.04(-0.50%) |
May 24, 2005 | 7.079 | 7.168 | 7.079 | 7.156 | 13,392 | +0.05(+0.67%) |
May 23, 2005 | 7.132 | 7.168 | 6.996 | 7.108 | 22,395 | -0.07(-0.91%) |
May 20, 2005 | 7.168 | 7.197 | 7.138 | 7.174 | 16,093 | -0.02(-0.33%) |
May 19, 2005 | 7.108 | 7.209 | 7.108 | 7.197 | 17,556 | +0.05(+0.66%) |
May 18, 2005 | 6.871 | 7.168 | 6.850 | 7.150 | 75,965 | +0.31(+4.50%) |
May 17, 2005 | 6.871 | 6.907 | 6.830 | 6.842 | 76,191 | -0.07(-1.03%) |
May 16, 2005 | 6.883 | 6.949 | 6.818 | 6.913 | 148,105 | -0.01(-0.09%) |
May 13, 2005 | 7.091 | 7.091 | 6.883 | 6.919 | 16,431 | -0.18(-2.50%) |
May 12, 2005 | 6.919 | 7.156 | 6.919 | 7.097 | 46,142 | +0.17(+2.39%) |
May 11, 2005 | 6.949 | 7.020 | 6.931 | 6.931 | 15,643 | -0.02(-0.34%) |
May 10, 2005 | 7.067 | 7.067 | 6.943 | 6.954 | 35,675 | -0.11(-1.59%) |
May 09, 2005 | 7.037 | 7.108 | 7.026 | 7.067 | 21,608 | +0.03(+0.42%) |
May 06, 2005 | 7.138 | 7.197 | 7.031 | 7.037 | 30,949 | -0.09(-1.33%) |
May 05, 2005 | 7.108 | 7.174 | 7.085 | 7.132 | 15,868 | -0.01(-0.17%) |
May 04, 2005 | 7.020 | 7.174 | 7.020 | 7.144 | 23,408 | +0.09(+1.34%) |
May 03, 2005 | 7.138 | 7.197 | 7.049 | 7.049 | 16,093 | -0.08(-1.16%) |
May 02, 2005 | 7.126 | 7.227 | 7.114 | 7.132 | 17,106 | +0.01(+0.08%) |
Apr 29, 2005 | 7.209 | 7.233 | 7.126 | 7.126 | 25,321 | -0.10(-1.39%) |
Apr 28, 2005 | 7.339 | 7.339 | 7.227 | 7.227 | 7,202 | -0.17(-2.32%) |
Apr 27, 2005 | 7.399 | 7.405 | 7.351 | 7.399 | 11,816 | +0.00(+0.00%) |
Apr 26, 2005 | 7.642 | 7.642 | 7.399 | 7.399 | 16,993 | -0.29(-3.78%) |
Apr 25, 2005 | 7.464 | 7.719 | 7.458 | 7.689 | 33,762 | +0.28(+3.76%) |
Apr 22, 2005 | 7.428 | 7.452 | 7.345 | 7.411 | 27,910 | -0.02(-0.24%) |
Apr 21, 2005 | 7.203 | 7.553 | 7.203 | 7.428 | 41,978 | +0.30(+4.24%) |
Apr 20, 2005 | 7.452 | 7.452 | 7.120 | 7.126 | 45,241 | -0.31(-4.14%) |
Apr 19, 2005 | 7.345 | 7.458 | 7.316 | 7.434 | 39,502 | +0.12(+1.70%) |
Apr 18, 2005 | 7.144 | 7.328 | 7.108 | 7.310 | 33,987 | +0.20(+2.83%) |
Apr 15, 2005 | 7.114 | 7.162 | 7.103 | 7.108 | 46,930 | -0.01(-0.17%) |
Apr 14, 2005 | 7.103 | 7.138 | 7.103 | 7.120 | 34,325 | +0.02(+0.33%) |
Apr 13, 2005 | 7.138 | 7.144 | 7.097 | 7.097 | 52,107 | -0.07(-0.91%) |
Apr 12, 2005 | 7.138 | 7.162 | 7.103 | 7.162 | 35,900 | +0.03(+0.42%) |
Apr 11, 2005 | 7.144 | 7.168 | 7.103 | 7.132 | 18,907 | -0.01(-0.17%) |
Apr 08, 2005 | 7.020 | 7.168 | 6.990 | 7.144 | 70,113 | +0.13(+1.86%) |
Apr 07, 2005 | 7.061 | 7.073 | 7.008 | 7.014 | 27,010 | -0.05(-0.67%) |
Apr 06, 2005 | 7.316 | 7.328 | 7.049 | 7.061 | 28,135 | -0.20(-2.77%) |
Apr 05, 2005 | 7.357 | 7.375 | 7.257 | 7.262 | 17,444 | -0.09(-1.29%) |
Apr 04, 2005 | 7.434 | 7.464 | 7.067 | 7.357 | 38,601 | -0.07(-0.88%) |
Apr 01, 2005 | 7.405 | 7.434 | 7.286 | 7.422 | 39,052 | +0.05(+0.64%) |
Mar 31, 2005 | 7.310 | 7.405 | 7.286 | 7.375 | 58,747 | +0.07(+0.89%) |
Mar 30, 2005 | 7.274 | 7.464 | 7.262 | 7.310 | 119,182 | +0.05(+0.73%) |
Mar 29, 2005 | 7.375 | 7.375 | 7.257 | 7.257 | 16,881 | -0.09(-1.21%) |
Mar 28, 2005 | 7.144 | 7.399 | 7.114 | 7.345 | 20,820 | +0.20(+2.82%) |
Mar 24, 2005 | 7.073 | 7.180 | 7.008 | 7.144 | 63,136 | +0.07(+1.01%) |
Mar 23, 2005 | 6.919 | 7.108 | 6.871 | 7.073 | 36,576 | +0.11(+1.62%) |
Mar 22, 2005 | 7.049 | 7.085 | 6.960 | 6.960 | 24,534 | -0.14(-2.00%) |
Mar 21, 2005 | 7.120 | 7.126 | 7.020 | 7.103 | 14,630 | -0.01(-0.17%) |
Mar 18, 2005 | 7.162 | 7.162 | 7.049 | 7.114 | 47,942 | -0.05(-0.66%) |
Mar 17, 2005 | 7.334 | 7.339 | 7.162 | 7.162 | 10,916 | -0.15(-2.03%) |
Mar 16, 2005 | 7.156 | 7.322 | 7.156 | 7.310 | 13,392 | +0.11(+1.48%) |
Mar 15, 2005 | 7.079 | 7.221 | 7.043 | 7.203 | 23,971 | +0.12(+1.76%) |
Mar 14, 2005 | 6.984 | 7.079 | 6.895 | 7.079 | 77,541 | +0.04(+0.50%) |
Mar 11, 2005 | 7.079 | 7.162 | 7.014 | 7.043 | 29,260 | -0.05(-0.67%) |
Mar 10, 2005 | 7.138 | 7.162 | 6.943 | 7.091 | 60,435 | -0.11(-1.48%) |
Mar 09, 2005 | 7.476 | 7.476 | 7.174 | 7.197 | 30,386 | -0.28(-3.72%) |
Mar 08, 2005 | 7.399 | 7.523 | 7.375 | 7.476 | 14,180 | +0.08(+1.04%) |
Mar 07, 2005 | 7.571 | 7.618 | 7.381 | 7.399 | 20,370 | -0.14(-1.89%) |
Mar 04, 2005 | 7.701 | 7.730 | 7.517 | 7.541 | 32,074 | -0.20(-2.53%) |
Mar 03, 2005 | 7.831 | 7.831 | 7.671 | 7.736 | 37,701 | -0.02(-0.23%) |
Mar 02, 2005 | 7.671 | 7.754 | 7.582 | 7.754 | 28,810 | +0.08(+1.08%) |