Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.300 | 7.600 | 7.220 | 7.560 | 331,300 | +0.09(+1.20%) |
May 27, 2005 | 7.180 | 7.470 | 7.180 | 7.470 | 247,500 | +0.30(+4.18%) |
May 26, 2005 | 7.200 | 7.260 | 7.160 | 7.170 | 133,800 | -0.15(-2.05%) |
May 25, 2005 | 7.450 | 7.450 | 7.130 | 7.320 | 261,400 | -0.10(-1.35%) |
May 24, 2005 | 7.260 | 7.420 | 7.220 | 7.420 | 181,200 | +0.22(+3.06%) |
May 23, 2005 | 7.050 | 7.270 | 7.050 | 7.200 | 167,300 | +0.11(+1.55%) |
May 20, 2005 | 6.980 | 7.090 | 6.950 | 7.090 | 204,400 | +0.03(+0.42%) |
May 19, 2005 | 7.110 | 7.130 | 6.940 | 7.060 | 246,600 | -0.06(-0.84%) |
May 18, 2005 | 7.330 | 7.330 | 7.110 | 7.120 | 264,700 | -0.12(-1.66%) |
May 17, 2005 | 7.030 | 7.320 | 7.020 | 7.240 | 373,900 | +0.25(+3.58%) |
May 16, 2005 | 7.000 | 7.010 | 6.670 | 6.990 | 464,300 | -0.01(-0.14%) |
May 13, 2005 | 7.200 | 7.270 | 7.000 | 7.000 | 610,600 | -0.29(-3.98%) |
May 12, 2005 | 7.650 | 7.700 | 7.160 | 7.290 | 539,300 | -0.51(-6.54%) |
May 11, 2005 | 7.740 | 8.050 | 7.690 | 7.800 | 206,800 | +0.03(+0.39%) |
May 10, 2005 | 7.950 | 8.050 | 7.720 | 7.770 | 220,600 | -0.10(-1.27%) |
May 09, 2005 | 8.050 | 8.110 | 7.840 | 7.870 | 240,500 | -0.23(-2.84%) |
May 06, 2005 | 7.990 | 8.100 | 7.920 | 8.100 | 270,100 | +0.01(+0.12%) |
May 05, 2005 | 8.180 | 8.300 | 8.020 | 8.090 | 310,600 | -0.05(-0.61%) |
May 04, 2005 | 8.000 | 8.150 | 7.970 | 8.140 | 351,700 | +0.27(+3.43%) |
May 03, 2005 | 7.670 | 7.910 | 7.668 | 7.870 | 290,700 | +0.20(+2.61%) |
May 02, 2005 | 7.620 | 7.730 | 7.520 | 7.670 | 376,600 | +0.00(+0.00%) |
Apr 29, 2005 | 7.880 | 8.100 | 7.660 | 7.670 | 449,500 | -0.18(-2.29%) |
Apr 28, 2005 | 7.930 | 7.950 | 7.761 | 7.850 | 265,800 | -0.12(-1.51%) |
Apr 27, 2005 | 8.290 | 8.290 | 7.950 | 7.970 | 404,200 | -0.34(-4.09%) |
Apr 26, 2005 | 8.570 | 8.710 | 8.270 | 8.310 | 360,600 | -0.18(-2.12%) |
Apr 25, 2005 | 8.310 | 8.490 | 8.210 | 8.490 | 261,800 | +0.18(+2.17%) |
Apr 22, 2005 | 8.500 | 8.540 | 8.310 | 8.310 | 334,300 | +0.02(+0.24%) |
Apr 21, 2005 | 8.220 | 8.350 | 8.050 | 8.290 | 257,300 | +0.07(+0.85%) |
Apr 20, 2005 | 8.300 | 8.580 | 8.170 | 8.220 | 682,000 | +0.20(+2.49%) |
Apr 19, 2005 | 7.650 | 8.060 | 7.650 | 8.020 | 414,200 | +0.43(+5.67%) |
Apr 18, 2005 | 7.460 | 7.619 | 7.420 | 7.590 | 237,700 | +0.21(+2.85%) |
Apr 15, 2005 | 7.750 | 7.850 | 7.310 | 7.380 | 460,800 | -0.49(-6.23%) |
Apr 14, 2005 | 7.910 | 7.910 | 7.650 | 7.870 | 665,700 | -0.03(-0.38%) |
Apr 13, 2005 | 8.120 | 8.120 | 7.880 | 7.900 | 371,700 | -0.19(-2.35%) |
Apr 12, 2005 | 8.120 | 8.140 | 7.990 | 8.090 | 289,800 | -0.03(-0.37%) |
Apr 11, 2005 | 8.160 | 8.220 | 8.040 | 8.120 | 201,000 | +0.03(+0.37%) |
Apr 08, 2005 | 8.100 | 8.340 | 8.030 | 8.090 | 342,500 | +0.01(+0.12%) |
Apr 07, 2005 | 8.270 | 8.270 | 8.080 | 8.080 | 304,500 | -0.15(-1.82%) |
Apr 06, 2005 | 8.170 | 8.290 | 8.110 | 8.230 | 209,600 | +0.09(+1.11%) |
Apr 05, 2005 | 8.280 | 8.350 | 8.050 | 8.140 | 331,400 | -0.01(-0.12%) |
Apr 04, 2005 | 8.030 | 8.170 | 7.990 | 8.150 | 248,000 | +0.00(+0.00%) |
Apr 01, 2005 | 8.150 | 8.220 | 8.040 | 8.150 | 267,400 | -0.16(-1.93%) |
Mar 31, 2005 | 8.360 | 8.480 | 8.260 | 8.310 | 244,300 | +0.06(+0.73%) |
Mar 30, 2005 | 8.030 | 8.320 | 7.990 | 8.250 | 261,900 | +0.25(+3.12%) |
Mar 29, 2005 | 7.990 | 8.100 | 7.940 | 8.000 | 376,100 | +0.01(+0.13%) |
Mar 28, 2005 | 8.180 | 8.260 | 7.990 | 7.990 | 397,500 | -0.23(-2.80%) |
Mar 24, 2005 | 8.220 | 8.300 | 8.000 | 8.220 | 422,500 | +0.01(+0.12%) |
Mar 23, 2005 | 8.380 | 8.380 | 8.120 | 8.210 | 572,600 | -0.25(-2.96%) |
Mar 22, 2005 | 8.640 | 8.800 | 8.390 | 8.460 | 332,500 | -0.14(-1.63%) |
Mar 21, 2005 | 8.780 | 8.780 | 8.550 | 8.600 | 285,700 | -0.30(-3.37%) |
Mar 18, 2005 | 8.890 | 9.010 | 8.770 | 8.900 | 154,300 | -0.04(-0.45%) |
Mar 17, 2005 | 8.850 | 8.940 | 8.700 | 8.940 | 326,300 | +0.03(+0.34%) |
Mar 16, 2005 | 8.960 | 9.060 | 8.900 | 8.910 | 265,800 | +0.00(+0.00%) |
Mar 15, 2005 | 9.000 | 9.150 | 8.800 | 8.910 | 325,800 | -0.06(-0.67%) |
Mar 14, 2005 | 9.140 | 9.150 | 8.920 | 8.970 | 280,600 | -0.17(-1.86%) |
Mar 11, 2005 | 9.040 | 9.310 | 9.030 | 9.140 | 283,800 | +0.09(+0.99%) |
Mar 10, 2005 | 9.250 | 9.280 | 8.970 | 9.050 | 388,900 | -0.25(-2.69%) |
Mar 09, 2005 | 9.360 | 9.390 | 9.250 | 9.300 | 328,800 | -0.06(-0.64%) |
Mar 08, 2005 | 9.180 | 9.400 | 9.180 | 9.360 | 418,100 | +0.31(+3.43%) |
Mar 07, 2005 | 8.980 | 9.200 | 8.900 | 9.050 | 432,500 | +0.15(+1.69%) |
Mar 04, 2005 | 8.710 | 8.970 | 8.710 | 8.900 | 657,200 | +0.30(+3.49%) |
Mar 03, 2005 | 8.700 | 8.780 | 8.500 | 8.600 | 667,100 | -0.18(-2.05%) |
Mar 02, 2005 | 8.950 | 9.040 | 8.780 | 8.780 | 670,800 | -0.29(-3.20%) |