Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.950 | 8.090 | 7.860 | 8.020 | 214,700 | +0.17(+2.17%) |
May 27, 2005 | 7.900 | 7.900 | 7.830 | 7.850 | 61,900 | +0.03(+0.38%) |
May 26, 2005 | 7.750 | 7.860 | 7.750 | 7.820 | 131,600 | +0.09(+1.16%) |
May 25, 2005 | 7.760 | 7.770 | 7.700 | 7.730 | 85,000 | -0.12(-1.53%) |
May 24, 2005 | 7.880 | 7.890 | 7.820 | 7.850 | 59,900 | -0.05(-0.63%) |
May 23, 2005 | 7.840 | 7.900 | 7.808 | 7.900 | 73,300 | +0.10(+1.28%) |
May 20, 2005 | 7.880 | 7.880 | 7.750 | 7.800 | 77,600 | -0.09(-1.14%) |
May 19, 2005 | 7.750 | 7.900 | 7.740 | 7.890 | 88,400 | +0.11(+1.41%) |
May 18, 2005 | 7.790 | 7.820 | 7.680 | 7.780 | 201,600 | +0.00(+0.00%) |
May 17, 2005 | 7.800 | 7.830 | 7.700 | 7.780 | 252,900 | -0.15(-1.89%) |
May 16, 2005 | 7.850 | 7.940 | 7.810 | 7.930 | 146,000 | +0.04(+0.51%) |
May 13, 2005 | 7.830 | 7.930 | 7.830 | 7.890 | 260,700 | +0.06(+0.77%) |
May 12, 2005 | 7.900 | 8.010 | 7.820 | 7.830 | 109,200 | -0.12(-1.51%) |
May 11, 2005 | 7.920 | 8.000 | 7.870 | 7.950 | 140,000 | +0.00(+0.00%) |
May 10, 2005 | 8.000 | 8.070 | 7.940 | 7.950 | 91,000 | -0.14(-1.73%) |
May 09, 2005 | 8.120 | 8.150 | 8.050 | 8.090 | 475,400 | -0.05(-0.61%) |
May 06, 2005 | 8.000 | 8.150 | 7.940 | 8.140 | 263,100 | +0.04(+0.49%) |
May 05, 2005 | 8.160 | 8.160 | 8.050 | 8.100 | 65,200 | -0.13(-1.58%) |
May 04, 2005 | 8.000 | 8.250 | 8.000 | 8.230 | 120,700 | +0.22(+2.75%) |
May 03, 2005 | 8.140 | 8.140 | 8.000 | 8.010 | 114,300 | -0.13(-1.60%) |
May 02, 2005 | 8.090 | 8.140 | 8.000 | 8.140 | 236,000 | +0.04(+0.49%) |
Apr 29, 2005 | 8.020 | 8.100 | 7.900 | 8.100 | 242,500 | +0.08(+1.00%) |
Apr 28, 2005 | 8.060 | 8.190 | 7.990 | 8.020 | 136,600 | +0.02(+0.25%) |
Apr 27, 2005 | 7.950 | 8.010 | 7.850 | 8.000 | 158,600 | +0.00(+0.00%) |
Apr 26, 2005 | 7.970 | 8.050 | 7.950 | 8.000 | 140,300 | +0.03(+0.38%) |
Apr 25, 2005 | 7.980 | 7.980 | 7.900 | 7.970 | 47,500 | +0.05(+0.63%) |
Apr 22, 2005 | 7.950 | 7.950 | 7.870 | 7.920 | 183,800 | -0.06(-0.75%) |
Apr 21, 2005 | 7.850 | 7.990 | 7.790 | 7.980 | 352,900 | +0.23(+2.97%) |
Apr 20, 2005 | 7.840 | 7.890 | 7.730 | 7.750 | 141,200 | -0.13(-1.65%) |
Apr 19, 2005 | 7.890 | 7.900 | 7.820 | 7.880 | 105,400 | +0.03(+0.38%) |
Apr 18, 2005 | 7.850 | 7.950 | 7.750 | 7.850 | 203,100 | -0.25(-3.09%) |
Apr 15, 2005 | 8.150 | 8.170 | 8.050 | 8.100 | 248,900 | +0.05(+0.62%) |
Apr 14, 2005 | 8.100 | 8.190 | 8.050 | 8.050 | 236,400 | -0.05(-0.62%) |
Apr 13, 2005 | 8.190 | 8.260 | 8.080 | 8.100 | 140,800 | +0.02(+0.25%) |
Apr 12, 2005 | 8.020 | 8.120 | 7.990 | 8.080 | 92,100 | +0.00(+0.00%) |
Apr 11, 2005 | 8.080 | 8.150 | 8.040 | 8.080 | 185,900 | +0.15(+1.89%) |
Apr 08, 2005 | 8.000 | 8.066 | 7.930 | 7.930 | 175,800 | -0.17(-2.10%) |
Apr 07, 2005 | 8.000 | 8.100 | 8.000 | 8.100 | 202,700 | +0.17(+2.14%) |
Apr 06, 2005 | 7.920 | 7.990 | 7.900 | 7.930 | 221,500 | +0.23(+2.99%) |
Apr 05, 2005 | 7.670 | 7.730 | 7.600 | 7.700 | 136,600 | +0.02(+0.26%) |
Apr 04, 2005 | 7.610 | 7.760 | 7.600 | 7.680 | 114,800 | +0.07(+0.92%) |
Apr 01, 2005 | 7.720 | 7.790 | 7.610 | 7.610 | 122,500 | -0.11(-1.42%) |
Mar 31, 2005 | 7.840 | 7.840 | 7.670 | 7.720 | 227,200 | -0.12(-1.53%) |
Mar 30, 2005 | 7.570 | 7.900 | 7.570 | 7.840 | 428,100 | +0.27(+3.57%) |
Mar 29, 2005 | 7.720 | 7.750 | 7.550 | 7.570 | 268,100 | -0.16(-2.07%) |
Mar 28, 2005 | 7.790 | 7.870 | 7.664 | 7.730 | 629,000 | -0.06(-0.77%) |
Mar 24, 2005 | 7.850 | 7.890 | 7.580 | 7.790 | 381,600 | -0.10(-1.27%) |
Mar 23, 2005 | 7.850 | 7.940 | 7.830 | 7.890 | 257,300 | -0.02(-0.25%) |
Mar 22, 2005 | 8.050 | 8.090 | 7.900 | 7.910 | 144,700 | -0.08(-1.00%) |
Mar 21, 2005 | 8.020 | 8.050 | 7.920 | 7.990 | 168,500 | -0.06(-0.75%) |
Mar 18, 2005 | 8.070 | 8.100 | 7.990 | 8.050 | 296,300 | -0.02(-0.25%) |
Mar 17, 2005 | 8.080 | 8.140 | 8.050 | 8.070 | 348,200 | +0.00(+0.00%) |
Mar 16, 2005 | 8.070 | 8.120 | 8.050 | 8.070 | 470,400 | +0.07(+0.88%) |
Mar 15, 2005 | 8.260 | 8.260 | 7.920 | 8.000 | 776,000 | -0.32(-3.85%) |
Mar 14, 2005 | 8.360 | 8.450 | 8.300 | 8.320 | 434,200 | -0.38(-4.37%) |
Mar 11, 2005 | 8.700 | 8.840 | 8.670 | 8.700 | 417,800 | +0.07(+0.81%) |
Mar 10, 2005 | 8.720 | 8.720 | 8.610 | 8.630 | 431,400 | -0.17(-1.93%) |
Mar 09, 2005 | 8.900 | 8.940 | 8.740 | 8.800 | 472,100 | -0.28(-3.08%) |
Mar 08, 2005 | 9.040 | 9.120 | 8.980 | 9.080 | 442,300 | +0.04(+0.44%) |
Mar 07, 2005 | 9.060 | 9.140 | 9.040 | 9.040 | 351,000 | -0.12(-1.31%) |
Mar 04, 2005 | 9.060 | 9.200 | 9.060 | 9.160 | 240,800 | -0.03(-0.33%) |
Mar 03, 2005 | 9.230 | 9.230 | 9.140 | 9.190 | 265,300 | +0.22(+2.45%) |
Mar 02, 2005 | 9.050 | 9.100 | 8.930 | 8.970 | 293,000 | -0.18(-1.97%) |