Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.074 | 7.109 | 7.040 | 7.070 | 578,184 | -0.04(-0.54%) |
May 27, 2005 | 7.057 | 7.109 | 7.015 | 7.109 | 262,811 | +0.02(+0.26%) |
May 26, 2005 | 6.965 | 7.095 | 6.965 | 7.090 | 452,154 | +0.00(+0.00%) |
May 25, 2005 | 7.032 | 7.104 | 7.015 | 7.090 | 453,349 | +0.03(+0.38%) |
May 24, 2005 | 7.032 | 7.067 | 6.990 | 7.063 | 479,630 | +0.05(+0.69%) |
May 23, 2005 | 6.950 | 7.032 | 6.909 | 7.015 | 572,211 | +0.09(+1.28%) |
May 20, 2005 | 6.961 | 6.963 | 6.898 | 6.926 | 264,603 | -0.03(-0.43%) |
May 19, 2005 | 6.938 | 6.960 | 6.906 | 6.956 | 379,284 | +0.05(+0.70%) |
May 18, 2005 | 6.894 | 6.970 | 6.873 | 6.908 | 670,766 | +0.06(+0.88%) |
May 17, 2005 | 6.688 | 6.864 | 6.663 | 6.848 | 358,379 | +0.12(+1.74%) |
May 16, 2005 | 6.781 | 6.811 | 6.663 | 6.730 | 528,011 | +0.02(+0.27%) |
May 13, 2005 | 6.717 | 6.842 | 6.697 | 6.712 | 442,000 | -0.01(-0.07%) |
May 12, 2005 | 6.894 | 6.894 | 6.709 | 6.717 | 357,184 | -0.16(-2.27%) |
May 11, 2005 | 6.822 | 6.889 | 6.781 | 6.873 | 720,341 | +0.01(+0.15%) |
May 10, 2005 | 6.925 | 6.925 | 6.841 | 6.863 | 315,373 | -0.03(-0.41%) |
May 09, 2005 | 6.914 | 6.985 | 6.864 | 6.891 | 304,622 | +0.00(+0.05%) |
May 06, 2005 | 6.928 | 6.928 | 6.782 | 6.888 | 204,276 | +0.02(+0.27%) |
May 05, 2005 | 6.804 | 6.888 | 6.782 | 6.869 | 344,641 | +0.10(+1.41%) |
May 04, 2005 | 6.767 | 6.811 | 6.719 | 6.774 | 366,741 | +0.01(+0.10%) |
May 03, 2005 | 6.772 | 6.856 | 6.722 | 6.767 | 575,198 | -0.05(-0.69%) |
May 02, 2005 | 6.848 | 6.848 | 6.705 | 6.814 | 484,409 | -0.02(-0.27%) |
Apr 29, 2005 | 6.911 | 6.946 | 6.799 | 6.832 | 419,303 | -0.21(-3.02%) |
Apr 28, 2005 | 7.045 | 7.129 | 7.015 | 7.045 | 540,555 | +0.04(+0.53%) |
Apr 27, 2005 | 7.007 | 7.048 | 6.981 | 7.008 | 472,463 | +0.00(+0.02%) |
Apr 26, 2005 | 7.040 | 7.092 | 6.921 | 7.007 | 690,477 | -0.05(-0.71%) |
Apr 25, 2005 | 6.918 | 7.161 | 6.898 | 7.057 | 1,125,907 | +0.18(+2.63%) |
Apr 22, 2005 | 6.832 | 6.903 | 6.799 | 6.876 | 935,966 | +0.01(+0.15%) |
Apr 21, 2005 | 6.730 | 6.878 | 6.722 | 6.866 | 1,144,423 | +0.14(+2.14%) |
Apr 20, 2005 | 6.660 | 6.764 | 6.653 | 6.722 | 656,431 | +0.08(+1.26%) |
Apr 19, 2005 | 6.586 | 6.653 | 6.528 | 6.638 | 424,081 | +0.14(+2.09%) |
Apr 18, 2005 | 6.422 | 6.521 | 6.409 | 6.503 | 427,665 | +0.09(+1.46%) |
Apr 15, 2005 | 6.451 | 6.506 | 6.404 | 6.409 | 583,560 | -0.05(-0.78%) |
Apr 14, 2005 | 6.521 | 6.558 | 6.447 | 6.459 | 334,487 | -0.03(-0.46%) |
Apr 13, 2005 | 6.404 | 6.563 | 6.404 | 6.489 | 544,138 | +0.04(+0.67%) |
Apr 12, 2005 | 6.506 | 6.518 | 6.414 | 6.446 | 575,795 | -0.06(-0.90%) |
Apr 11, 2005 | 6.566 | 6.580 | 6.481 | 6.504 | 505,314 | -0.06(-0.94%) |
Apr 08, 2005 | 6.628 | 6.628 | 6.529 | 6.566 | 322,541 | -0.06(-0.91%) |
Apr 07, 2005 | 6.536 | 6.632 | 6.529 | 6.627 | 456,933 | +0.13(+2.01%) |
Apr 06, 2005 | 6.513 | 6.611 | 6.446 | 6.496 | 678,531 | -0.07(-1.02%) |
Apr 05, 2005 | 6.529 | 6.603 | 6.506 | 6.563 | 457,530 | -0.00(-0.05%) |
Apr 04, 2005 | 6.506 | 6.611 | 6.506 | 6.566 | 429,457 | +0.10(+1.47%) |
Apr 01, 2005 | 6.529 | 6.585 | 6.362 | 6.471 | 746,025 | -0.02(-0.26%) |
Mar 31, 2005 | 6.278 | 6.555 | 6.278 | 6.488 | 726,912 | +0.24(+3.78%) |
Mar 30, 2005 | 6.320 | 6.320 | 6.213 | 6.251 | 560,863 | -0.07(-1.09%) |
Mar 29, 2005 | 6.196 | 6.360 | 6.196 | 6.320 | 833,828 | +0.08(+1.31%) |
Mar 28, 2005 | 6.454 | 6.488 | 6.139 | 6.238 | 1,505,789 | -0.25(-3.87%) |
Mar 24, 2005 | 6.478 | 6.529 | 6.446 | 6.489 | 819,493 | +0.07(+1.10%) |
Mar 23, 2005 | 6.615 | 6.623 | 6.278 | 6.419 | 1,762,030 | -0.26(-3.93%) |
Mar 22, 2005 | 6.839 | 6.846 | 6.680 | 6.682 | 526,219 | -0.15(-2.13%) |
Mar 21, 2005 | 6.764 | 6.836 | 6.764 | 6.827 | 613,425 | +0.04(+0.57%) |
Mar 18, 2005 | 6.697 | 6.806 | 6.596 | 6.789 | 1,199,375 | +0.26(+3.92%) |
Mar 17, 2005 | 6.583 | 6.645 | 6.504 | 6.533 | 416,914 | -0.05(-0.76%) |
Mar 16, 2005 | 6.504 | 6.583 | 6.489 | 6.583 | 398,995 | +0.08(+1.21%) |
Mar 15, 2005 | 6.640 | 6.642 | 6.451 | 6.504 | 664,793 | -0.09(-1.42%) |
Mar 14, 2005 | 6.712 | 6.722 | 6.570 | 6.598 | 728,704 | -0.15(-2.23%) |
Mar 11, 2005 | 6.759 | 6.762 | 6.642 | 6.749 | 286,105 | +0.07(+0.98%) |
Mar 10, 2005 | 6.762 | 6.792 | 6.645 | 6.683 | 620,593 | -0.11(-1.65%) |
Mar 09, 2005 | 6.747 | 6.814 | 6.697 | 6.796 | 593,714 | +0.06(+0.87%) |
Mar 08, 2005 | 6.747 | 6.861 | 6.710 | 6.737 | 478,436 | -0.01(-0.15%) |
Mar 07, 2005 | 6.635 | 6.749 | 6.630 | 6.747 | 502,328 | +0.11(+1.72%) |
Mar 04, 2005 | 6.660 | 6.727 | 6.630 | 6.633 | 537,568 | +0.01(+0.15%) |
Mar 03, 2005 | 6.613 | 6.739 | 6.613 | 6.623 | 788,433 | +0.08(+1.18%) |
Mar 02, 2005 | 6.549 | 6.563 | 6.484 | 6.546 | 480,825 | +0.04(+0.59%) |