Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.145 | 8.145 | 8.023 | 8.037 | 2,471,200 | -0.11(-1.32%) |
May 27, 2005 | 8.125 | 8.182 | 8.037 | 8.145 | 989,600 | +0.00(+0.06%) |
May 26, 2005 | 7.952 | 8.165 | 7.930 | 8.140 | 1,928,800 | +0.19(+2.39%) |
May 25, 2005 | 7.978 | 7.980 | 7.845 | 7.950 | 2,250,400 | -0.02(-0.31%) |
May 24, 2005 | 7.798 | 8.000 | 7.780 | 7.975 | 2,752,800 | +0.19(+2.51%) |
May 23, 2005 | 7.925 | 7.963 | 7.725 | 7.780 | 3,704,800 | -0.06(-0.83%) |
May 20, 2005 | 7.848 | 7.950 | 7.787 | 7.845 | 2,816,000 | +0.01(+0.10%) |
May 19, 2005 | 7.745 | 7.920 | 7.688 | 7.838 | 3,320,000 | +0.09(+1.19%) |
May 18, 2005 | 7.543 | 7.750 | 7.543 | 7.745 | 4,136,800 | +0.25(+3.27%) |
May 17, 2005 | 7.325 | 7.503 | 7.240 | 7.500 | 1,676,000 | +0.16(+2.11%) |
May 16, 2005 | 7.145 | 7.355 | 7.100 | 7.345 | 1,976,800 | +0.20(+2.80%) |
May 13, 2005 | 7.258 | 7.290 | 7.025 | 7.145 | 2,184,800 | -0.12(-1.72%) |
May 12, 2005 | 7.375 | 7.420 | 7.268 | 7.270 | 2,896,800 | -0.07(-0.92%) |
May 11, 2005 | 7.463 | 7.463 | 7.260 | 7.338 | 2,936,800 | -0.07(-1.01%) |
May 10, 2005 | 7.537 | 7.537 | 7.402 | 7.412 | 2,280,800 | -0.12(-1.63%) |
May 09, 2005 | 7.400 | 7.605 | 7.300 | 7.535 | 2,736,800 | +0.15(+2.07%) |
May 06, 2005 | 7.338 | 7.442 | 7.295 | 7.383 | 2,178,400 | +0.09(+1.20%) |
May 05, 2005 | 7.372 | 7.400 | 7.250 | 7.295 | 2,134,400 | -0.06(-0.82%) |
May 04, 2005 | 7.117 | 7.360 | 7.110 | 7.355 | 3,430,400 | +0.26(+3.70%) |
May 03, 2005 | 7.125 | 7.223 | 7.050 | 7.093 | 2,731,200 | -0.08(-1.15%) |
May 02, 2005 | 7.088 | 7.175 | 7.060 | 7.175 | 3,468,000 | +0.21(+3.05%) |
Apr 29, 2005 | 6.888 | 7.060 | 6.857 | 6.963 | 3,187,200 | +0.11(+1.53%) |
Apr 28, 2005 | 6.905 | 6.955 | 6.832 | 6.857 | 2,718,400 | -0.05(-0.69%) |
Apr 27, 2005 | 6.787 | 6.982 | 6.513 | 6.905 | 6,876,000 | +0.12(+1.73%) |
Apr 26, 2005 | 7.300 | 7.300 | 6.250 | 6.787 | 21,287,200 | -0.48(-6.54%) |
Apr 25, 2005 | 6.978 | 7.287 | 6.965 | 7.263 | 6,273,600 | +0.26(+3.71%) |
Apr 22, 2005 | 7.010 | 7.067 | 6.803 | 7.003 | 5,339,200 | -0.06(-0.92%) |
Apr 21, 2005 | 6.838 | 7.067 | 6.723 | 7.067 | 7,185,600 | +0.38(+5.68%) |
Apr 20, 2005 | 6.690 | 6.737 | 6.553 | 6.688 | 4,765,600 | +0.01(+0.19%) |
Apr 19, 2005 | 6.315 | 6.800 | 6.308 | 6.675 | 10,390,400 | +0.40(+6.33%) |
Apr 18, 2005 | 6.588 | 6.595 | 6.215 | 6.277 | 8,256,800 | -0.36(-5.46%) |
Apr 15, 2005 | 6.725 | 6.867 | 6.575 | 6.640 | 5,784,000 | -0.08(-1.26%) |
Apr 14, 2005 | 7.525 | 7.527 | 6.558 | 6.725 | 15,618,400 | -0.83(-10.93%) |
Apr 13, 2005 | 7.650 | 7.772 | 7.537 | 7.550 | 3,385,600 | -0.06(-0.72%) |
Apr 12, 2005 | 7.500 | 7.635 | 7.393 | 7.605 | 1,830,400 | +0.07(+0.90%) |
Apr 11, 2005 | 7.553 | 7.622 | 7.465 | 7.537 | 1,743,200 | -0.03(-0.36%) |
Apr 08, 2005 | 7.588 | 7.688 | 7.487 | 7.565 | 1,994,400 | -0.12(-1.63%) |
Apr 07, 2005 | 7.737 | 7.750 | 7.595 | 7.690 | 3,140,000 | -0.03(-0.39%) |
Apr 06, 2005 | 7.750 | 7.920 | 7.718 | 7.720 | 2,743,200 | -0.03(-0.39%) |
Apr 05, 2005 | 7.607 | 7.855 | 7.607 | 7.750 | 3,658,400 | +0.13(+1.77%) |
Apr 04, 2005 | 7.600 | 7.688 | 7.412 | 7.615 | 2,997,600 | +0.03(+0.40%) |
Apr 01, 2005 | 7.550 | 7.700 | 7.522 | 7.585 | 3,944,000 | +0.09(+1.17%) |
Mar 31, 2005 | 7.500 | 7.620 | 7.470 | 7.497 | 3,720,800 | +0.01(+0.13%) |
Mar 30, 2005 | 7.205 | 7.560 | 7.205 | 7.487 | 3,988,000 | +0.29(+3.96%) |
Mar 29, 2005 | 7.255 | 7.455 | 7.183 | 7.202 | 3,887,200 | -0.05(-0.72%) |
Mar 28, 2005 | 7.085 | 7.325 | 7.085 | 7.255 | 4,265,600 | +0.17(+2.47%) |
Mar 24, 2005 | 7.005 | 7.228 | 7.005 | 7.080 | 5,624,000 | +0.08(+1.11%) |
Mar 23, 2005 | 7.170 | 7.170 | 6.940 | 7.003 | 4,337,600 | -0.20(-2.74%) |
Mar 22, 2005 | 7.335 | 7.487 | 7.162 | 7.200 | 3,011,200 | -0.17(-2.31%) |
Mar 21, 2005 | 7.450 | 7.463 | 7.275 | 7.370 | 2,003,200 | -0.04(-0.57%) |
Mar 18, 2005 | 7.775 | 7.785 | 7.312 | 7.412 | 6,648,800 | -0.07(-0.87%) |
Mar 17, 2005 | 7.500 | 7.548 | 7.393 | 7.478 | 3,336,000 | -0.04(-0.47%) |
Mar 16, 2005 | 7.615 | 7.707 | 7.508 | 7.513 | 3,951,200 | -0.17(-2.15%) |
Mar 15, 2005 | 7.800 | 7.825 | 7.633 | 7.678 | 4,211,200 | -0.04(-0.55%) |
Mar 14, 2005 | 7.580 | 7.785 | 7.577 | 7.720 | 4,649,600 | +0.15(+1.98%) |
Mar 11, 2005 | 7.820 | 7.875 | 7.390 | 7.570 | 8,821,600 | -0.28(-3.57%) |
Mar 10, 2005 | 8.025 | 8.137 | 7.800 | 7.850 | 4,891,200 | -0.21(-2.61%) |
Mar 09, 2005 | 8.250 | 8.250 | 7.985 | 8.060 | 6,740,800 | -0.38(-4.47%) |
Mar 08, 2005 | 8.550 | 8.555 | 8.380 | 8.438 | 2,012,800 | -0.09(-1.00%) |
Mar 07, 2005 | 8.705 | 8.735 | 8.475 | 8.523 | 2,826,400 | -0.12(-1.45%) |
Mar 04, 2005 | 8.688 | 8.703 | 8.562 | 8.648 | 2,301,600 | +0.04(+0.46%) |
Mar 03, 2005 | 8.707 | 8.750 | 8.500 | 8.607 | 2,301,600 | -0.01(-0.09%) |
Mar 02, 2005 | 8.592 | 8.697 | 8.550 | 8.615 | 2,664,000 | +0.09(+1.00%) |