Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.700 | 5.000 | 4.700 | 5.000 | 41,600 | +0.36(+7.76%) |
May 27, 2005 | 4.610 | 4.670 | 4.550 | 4.640 | 35,700 | +0.03(+0.65%) |
May 26, 2005 | 4.750 | 4.750 | 4.550 | 4.610 | 38,500 | -0.14(-2.95%) |
May 25, 2005 | 4.950 | 5.000 | 4.750 | 4.750 | 39,500 | -0.15(-3.06%) |
May 24, 2005 | 4.900 | 5.000 | 4.880 | 4.900 | 17,100 | +0.04(+0.82%) |
May 23, 2005 | 4.800 | 4.900 | 4.760 | 4.860 | 37,400 | +0.11(+2.32%) |
May 20, 2005 | 5.000 | 5.000 | 4.600 | 4.750 | 50,500 | -0.22(-4.43%) |
May 19, 2005 | 4.400 | 5.020 | 4.400 | 4.970 | 131,500 | +0.62(+14.25%) |
May 18, 2005 | 4.100 | 4.440 | 4.100 | 4.350 | 48,600 | +0.33(+8.21%) |
May 17, 2005 | 4.000 | 4.080 | 3.910 | 4.020 | 65,800 | +0.12(+3.08%) |
May 16, 2005 | 3.950 | 3.990 | 3.880 | 3.900 | 22,300 | +0.00(+0.00%) |
May 13, 2005 | 4.000 | 4.200 | 3.900 | 3.900 | 53,200 | -0.20(-4.88%) |
May 12, 2005 | 4.260 | 4.300 | 4.000 | 4.100 | 44,500 | -0.16(-3.76%) |
May 11, 2005 | 4.380 | 4.400 | 4.250 | 4.260 | 79,200 | -0.02(-0.47%) |
May 10, 2005 | 5.610 | 5.610 | 4.000 | 4.280 | 234,700 | -1.87(-30.41%) |
May 09, 2005 | 6.070 | 6.190 | 5.900 | 6.150 | 29,100 | +0.07(+1.15%) |
May 06, 2005 | 6.150 | 6.200 | 6.070 | 6.080 | 9,000 | -0.05(-0.82%) |
May 05, 2005 | 6.000 | 6.190 | 6.000 | 6.130 | 36,300 | +0.17(+2.85%) |
May 04, 2005 | 5.980 | 6.050 | 5.800 | 5.960 | 47,300 | -0.09(-1.49%) |
May 03, 2005 | 6.010 | 6.070 | 5.960 | 6.050 | 22,200 | +0.00(+0.00%) |
May 02, 2005 | 6.080 | 6.100 | 5.950 | 6.050 | 20,600 | +0.00(+0.00%) |
Apr 29, 2005 | 6.030 | 6.100 | 5.970 | 6.050 | 31,800 | +0.02(+0.33%) |
Apr 28, 2005 | 6.160 | 6.189 | 6.000 | 6.030 | 51,600 | -0.16(-2.58%) |
Apr 27, 2005 | 6.200 | 6.280 | 6.140 | 6.190 | 23,100 | -0.02(-0.32%) |
Apr 26, 2005 | 6.200 | 6.310 | 6.180 | 6.210 | 10,300 | +0.01(+0.16%) |
Apr 25, 2005 | 6.240 | 6.300 | 6.150 | 6.200 | 15,100 | -0.04(-0.64%) |
Apr 22, 2005 | 6.200 | 6.300 | 6.090 | 6.240 | 42,200 | +0.04(+0.65%) |
Apr 21, 2005 | 6.270 | 6.350 | 6.120 | 6.200 | 47,900 | +0.06(+0.98%) |
Apr 20, 2005 | 6.280 | 6.280 | 6.110 | 6.140 | 39,600 | -0.18(-2.85%) |
Apr 19, 2005 | 5.980 | 6.320 | 5.960 | 6.320 | 66,600 | +0.18(+2.93%) |
Apr 18, 2005 | 6.000 | 6.160 | 6.000 | 6.140 | 31,800 | +0.14(+2.33%) |
Apr 15, 2005 | 6.160 | 6.200 | 6.000 | 6.000 | 10,600 | -0.11(-1.80%) |
Apr 14, 2005 | 6.170 | 6.250 | 6.110 | 6.110 | 3,600 | -0.12(-1.93%) |
Apr 13, 2005 | 6.120 | 6.230 | 6.120 | 6.230 | 5,300 | -0.02(-0.32%) |
Apr 12, 2005 | 6.100 | 6.300 | 6.092 | 6.250 | 35,200 | +0.05(+0.81%) |
Apr 11, 2005 | 6.000 | 6.240 | 6.000 | 6.200 | 49,300 | +0.09(+1.47%) |
Apr 08, 2005 | 6.230 | 6.250 | 6.100 | 6.110 | 7,800 | -0.14(-2.24%) |
Apr 07, 2005 | 6.240 | 6.340 | 6.100 | 6.250 | 15,900 | +0.09(+1.46%) |
Apr 06, 2005 | 6.130 | 6.260 | 6.130 | 6.160 | 34,100 | +0.00(+0.00%) |
Apr 05, 2005 | 6.300 | 6.320 | 6.150 | 6.160 | 17,400 | +0.14(+2.33%) |
Apr 04, 2005 | 6.150 | 6.160 | 6.020 | 6.020 | 20,000 | -0.19(-3.06%) |
Apr 01, 2005 | 6.380 | 6.450 | 6.180 | 6.210 | 14,900 | -0.09(-1.43%) |
Mar 31, 2005 | 6.300 | 6.360 | 6.220 | 6.300 | 25,500 | +0.04(+0.64%) |
Mar 30, 2005 | 6.300 | 6.350 | 6.040 | 6.260 | 56,700 | -0.04(-0.63%) |
Mar 29, 2005 | 6.590 | 6.600 | 6.290 | 6.300 | 45,700 | -0.19(-2.93%) |
Mar 28, 2005 | 6.590 | 6.600 | 6.420 | 6.490 | 20,400 | -0.10(-1.52%) |
Mar 24, 2005 | 6.460 | 6.640 | 6.460 | 6.590 | 27,800 | +0.12(+1.85%) |
Mar 23, 2005 | 6.500 | 6.600 | 6.350 | 6.470 | 22,300 | +0.02(+0.31%) |
Mar 22, 2005 | 6.100 | 6.590 | 5.950 | 6.450 | 85,100 | +0.25(+4.03%) |
Mar 21, 2005 | 6.250 | 6.250 | 6.160 | 6.200 | 21,000 | -0.07(-1.12%) |
Mar 18, 2005 | 6.600 | 6.600 | 6.210 | 6.270 | 62,600 | -0.32(-4.86%) |
Mar 17, 2005 | 6.550 | 6.600 | 6.500 | 6.590 | 15,700 | +0.10(+1.54%) |
Mar 16, 2005 | 6.750 | 6.750 | 6.360 | 6.490 | 34,200 | -0.25(-3.71%) |
Mar 15, 2005 | 6.750 | 6.770 | 6.700 | 6.740 | 37,100 | -0.01(-0.15%) |
Mar 14, 2005 | 7.050 | 7.050 | 6.710 | 6.750 | 27,500 | -0.36(-5.06%) |
Mar 11, 2005 | 7.330 | 7.350 | 7.050 | 7.110 | 17,700 | -0.24(-3.27%) |
Mar 10, 2005 | 7.110 | 7.400 | 6.990 | 7.350 | 47,100 | +0.19(+2.65%) |
Mar 09, 2005 | 7.420 | 7.420 | 7.110 | 7.160 | 20,300 | -0.01(-0.14%) |
Mar 08, 2005 | 7.400 | 7.400 | 7.150 | 7.170 | 14,700 | -0.17(-2.32%) |
Mar 07, 2005 | 7.490 | 7.500 | 7.310 | 7.340 | 21,500 | -0.12(-1.61%) |
Mar 04, 2005 | 7.380 | 7.460 | 7.320 | 7.460 | 14,600 | +0.07(+0.95%) |
Mar 03, 2005 | 7.400 | 7.410 | 7.380 | 7.390 | 8,700 | -0.02(-0.27%) |
Mar 02, 2005 | 7.450 | 7.500 | 7.400 | 7.410 | 22,900 | -0.07(-0.94%) |