Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.360 | 7.480 | 7.230 | 7.230 | 167,000 | -0.11(-1.50%) |
May 27, 2005 | 7.280 | 7.400 | 7.280 | 7.340 | 442,800 | +0.03(+0.41%) |
May 26, 2005 | 7.220 | 7.430 | 7.220 | 7.310 | 234,100 | +0.06(+0.83%) |
May 25, 2005 | 7.410 | 7.470 | 7.190 | 7.250 | 164,500 | -0.17(-2.29%) |
May 24, 2005 | 7.280 | 7.530 | 7.280 | 7.420 | 326,900 | +0.11(+1.50%) |
May 23, 2005 | 7.380 | 7.440 | 7.290 | 7.310 | 630,700 | -0.08(-1.08%) |
May 20, 2005 | 7.420 | 7.450 | 7.370 | 7.390 | 246,600 | -0.05(-0.67%) |
May 19, 2005 | 7.460 | 7.550 | 7.390 | 7.440 | 1,623,000 | -0.05(-0.67%) |
May 18, 2005 | 7.560 | 7.600 | 7.430 | 7.490 | 236,200 | -0.04(-0.53%) |
May 17, 2005 | 7.450 | 7.560 | 7.350 | 7.530 | 174,600 | +0.08(+1.07%) |
May 16, 2005 | 7.210 | 7.530 | 7.210 | 7.450 | 1,636,900 | +0.24(+3.33%) |
May 13, 2005 | 7.250 | 7.250 | 7.130 | 7.210 | 101,200 | -0.04(-0.55%) |
May 12, 2005 | 7.220 | 7.320 | 7.210 | 7.250 | 89,700 | +0.03(+0.42%) |
May 11, 2005 | 7.400 | 7.410 | 7.220 | 7.220 | 97,600 | -0.14(-1.90%) |
May 10, 2005 | 7.560 | 7.580 | 7.330 | 7.360 | 91,300 | -0.20(-2.65%) |
May 09, 2005 | 7.650 | 7.670 | 7.550 | 7.560 | 69,600 | -0.13(-1.69%) |
May 06, 2005 | 7.730 | 7.730 | 7.630 | 7.690 | 105,600 | +0.01(+0.13%) |
May 05, 2005 | 7.600 | 7.750 | 7.570 | 7.680 | 79,900 | +0.09(+1.19%) |
May 04, 2005 | 7.500 | 7.640 | 7.440 | 7.590 | 109,500 | +0.10(+1.34%) |
May 03, 2005 | 7.350 | 7.500 | 7.350 | 7.490 | 60,500 | +0.14(+1.90%) |
May 02, 2005 | 7.250 | 7.350 | 7.230 | 7.350 | 62,500 | +0.07(+0.96%) |
Apr 29, 2005 | 7.250 | 7.280 | 7.040 | 7.280 | 111,200 | +0.08(+1.11%) |
Apr 28, 2005 | 7.340 | 7.340 | 7.170 | 7.200 | 113,400 | -0.15(-2.04%) |
Apr 27, 2005 | 7.400 | 7.450 | 7.170 | 7.350 | 173,500 | -0.05(-0.68%) |
Apr 26, 2005 | 7.480 | 7.620 | 7.400 | 7.400 | 92,900 | -0.13(-1.73%) |
Apr 25, 2005 | 7.350 | 7.540 | 7.320 | 7.530 | 180,800 | +0.22(+3.01%) |
Apr 22, 2005 | 7.550 | 7.550 | 7.190 | 7.310 | 128,000 | -0.24(-3.18%) |
Apr 21, 2005 | 7.420 | 7.580 | 7.290 | 7.550 | 79,200 | +0.19(+2.58%) |
Apr 20, 2005 | 7.540 | 7.590 | 7.350 | 7.360 | 153,100 | -0.14(-1.87%) |
Apr 19, 2005 | 7.700 | 7.750 | 7.500 | 7.500 | 956,300 | -0.16(-2.09%) |
Apr 18, 2005 | 7.900 | 8.000 | 7.650 | 7.660 | 365,100 | -0.24(-3.04%) |
Apr 15, 2005 | 7.970 | 8.010 | 7.900 | 7.900 | 133,900 | -0.06(-0.75%) |
Apr 14, 2005 | 8.000 | 8.070 | 7.950 | 7.960 | 105,100 | -0.05(-0.62%) |
Apr 13, 2005 | 8.260 | 8.300 | 7.990 | 8.010 | 70,300 | -0.25(-3.03%) |
Apr 12, 2005 | 8.000 | 8.290 | 7.950 | 8.260 | 97,500 | +0.23(+2.86%) |
Apr 11, 2005 | 8.130 | 8.130 | 7.940 | 8.030 | 296,500 | -0.09(-1.11%) |
Apr 08, 2005 | 8.200 | 8.220 | 8.120 | 8.120 | 190,800 | -0.08(-0.98%) |
Apr 07, 2005 | 8.120 | 8.220 | 8.100 | 8.200 | 64,000 | +0.04(+0.49%) |
Apr 06, 2005 | 7.890 | 8.170 | 7.890 | 8.160 | 92,900 | +0.24(+3.03%) |
Apr 05, 2005 | 7.880 | 7.990 | 7.810 | 7.920 | 84,700 | +0.02(+0.25%) |
Apr 04, 2005 | 7.940 | 7.990 | 7.800 | 7.900 | 114,000 | +0.00(+0.00%) |
Apr 01, 2005 | 8.100 | 8.160 | 7.880 | 7.900 | 256,400 | -0.17(-2.11%) |
Mar 31, 2005 | 8.250 | 8.250 | 7.990 | 8.070 | 138,600 | -0.18(-2.18%) |
Mar 30, 2005 | 7.900 | 8.250 | 7.900 | 8.250 | 172,400 | +0.40(+5.10%) |
Mar 29, 2005 | 8.110 | 8.190 | 7.770 | 7.850 | 295,800 | -0.30(-3.68%) |
Mar 28, 2005 | 8.100 | 8.170 | 8.070 | 8.150 | 108,300 | +0.03(+0.37%) |
Mar 24, 2005 | 8.200 | 8.270 | 8.100 | 8.120 | 135,000 | -0.03(-0.37%) |
Mar 23, 2005 | 8.250 | 8.250 | 8.080 | 8.150 | 209,800 | -0.10(-1.21%) |
Mar 22, 2005 | 7.950 | 8.350 | 7.920 | 8.250 | 253,900 | +0.29(+3.64%) |
Mar 21, 2005 | 8.250 | 8.250 | 7.890 | 7.960 | 116,200 | -0.30(-3.63%) |
Mar 18, 2005 | 8.400 | 8.400 | 8.140 | 8.260 | 220,600 | -0.04(-0.48%) |
Mar 17, 2005 | 8.150 | 8.300 | 8.150 | 8.300 | 162,800 | +0.15(+1.84%) |
Mar 16, 2005 | 8.000 | 8.170 | 8.000 | 8.150 | 85,600 | +0.09(+1.12%) |
Mar 15, 2005 | 8.140 | 8.210 | 8.020 | 8.060 | 430,000 | -0.05(-0.62%) |
Mar 14, 2005 | 7.900 | 8.140 | 7.900 | 8.110 | 133,700 | +0.22(+2.79%) |
Mar 11, 2005 | 8.040 | 8.040 | 7.830 | 7.890 | 88,700 | -0.15(-1.87%) |
Mar 10, 2005 | 7.850 | 8.040 | 7.850 | 8.040 | 264,200 | +0.27(+3.47%) |
Mar 09, 2005 | 7.720 | 7.830 | 7.660 | 7.770 | 323,100 | -0.01(-0.13%) |
Mar 08, 2005 | 8.020 | 8.050 | 7.630 | 7.780 | 616,600 | -0.30(-3.71%) |
Mar 07, 2005 | 8.290 | 8.400 | 8.010 | 8.080 | 252,000 | -0.21(-2.53%) |
Mar 04, 2005 | 8.300 | 8.370 | 8.230 | 8.290 | 89,300 | +0.04(+0.48%) |
Mar 03, 2005 | 8.170 | 8.270 | 8.090 | 8.250 | 243,900 | +0.09(+1.10%) |
Mar 02, 2005 | 8.160 | 8.220 | 8.110 | 8.160 | 91,500 | +0.00(+0.00%) |