Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.460 | 8.100 | 7.270 | 7.690 | 136,200 | +0.15(+1.99%) |
May 27, 2005 | 7.300 | 7.650 | 7.300 | 7.540 | 77,500 | +0.34(+4.72%) |
May 26, 2005 | 7.040 | 7.250 | 6.950 | 7.200 | 57,800 | +0.16(+2.27%) |
May 25, 2005 | 7.050 | 7.050 | 6.900 | 7.040 | 40,100 | -0.11(-1.54%) |
May 24, 2005 | 7.250 | 7.290 | 7.000 | 7.150 | 52,000 | -0.10(-1.38%) |
May 23, 2005 | 7.150 | 7.400 | 7.140 | 7.250 | 41,300 | -0.10(-1.36%) |
May 20, 2005 | 7.290 | 7.400 | 7.200 | 7.350 | 34,000 | +0.07(+0.96%) |
May 19, 2005 | 7.100 | 7.370 | 7.090 | 7.280 | 95,300 | +0.23(+3.26%) |
May 18, 2005 | 6.900 | 7.140 | 6.740 | 7.050 | 79,200 | +0.21(+3.07%) |
May 17, 2005 | 6.830 | 6.850 | 6.760 | 6.840 | 13,000 | -0.04(-0.58%) |
May 16, 2005 | 7.000 | 7.055 | 6.710 | 6.880 | 38,300 | -0.15(-2.13%) |
May 13, 2005 | 7.020 | 7.050 | 6.800 | 7.030 | 42,400 | -0.02(-0.28%) |
May 12, 2005 | 7.020 | 7.090 | 6.810 | 7.050 | 40,900 | -0.02(-0.28%) |
May 11, 2005 | 6.950 | 7.100 | 6.760 | 7.070 | 35,500 | +0.14(+2.02%) |
May 10, 2005 | 7.290 | 7.290 | 6.810 | 6.930 | 65,900 | -0.41(-5.59%) |
May 09, 2005 | 7.110 | 7.400 | 7.110 | 7.340 | 86,600 | +0.33(+4.71%) |
May 06, 2005 | 7.000 | 7.180 | 6.990 | 7.010 | 53,000 | +0.01(+0.14%) |
May 05, 2005 | 6.600 | 7.000 | 6.600 | 7.000 | 58,000 | +0.45(+6.87%) |
May 04, 2005 | 6.460 | 6.550 | 6.420 | 6.550 | 35,800 | +0.23(+3.64%) |
May 03, 2005 | 6.150 | 6.390 | 6.120 | 6.320 | 41,100 | +0.07(+1.12%) |
May 02, 2005 | 6.500 | 6.550 | 6.100 | 6.250 | 79,400 | -0.21(-3.25%) |
Apr 29, 2005 | 6.580 | 6.740 | 6.350 | 6.460 | 57,000 | -0.02(-0.31%) |
Apr 28, 2005 | 6.500 | 6.640 | 6.350 | 6.480 | 34,100 | -0.01(-0.15%) |
Apr 27, 2005 | 7.000 | 7.030 | 6.420 | 6.490 | 52,300 | -0.53(-7.55%) |
Apr 26, 2005 | 6.990 | 7.250 | 6.900 | 7.020 | 83,900 | +0.08(+1.15%) |
Apr 25, 2005 | 6.800 | 6.950 | 6.570 | 6.940 | 52,300 | +0.38(+5.79%) |
Apr 22, 2005 | 6.900 | 6.920 | 6.550 | 6.560 | 40,900 | -0.20(-2.96%) |
Apr 21, 2005 | 6.450 | 6.760 | 6.400 | 6.760 | 38,500 | +0.26(+4.00%) |
Apr 20, 2005 | 6.580 | 6.750 | 6.450 | 6.500 | 81,300 | +0.05(+0.78%) |
Apr 19, 2005 | 6.030 | 6.600 | 6.030 | 6.450 | 86,500 | +0.42(+6.97%) |
Apr 18, 2005 | 6.250 | 6.340 | 5.800 | 6.030 | 121,600 | -0.37(-5.78%) |
Apr 15, 2005 | 6.680 | 6.770 | 6.220 | 6.400 | 110,500 | -0.33(-4.90%) |
Apr 14, 2005 | 6.850 | 7.000 | 6.500 | 6.730 | 51,800 | -0.25(-3.58%) |
Apr 13, 2005 | 6.600 | 7.000 | 6.600 | 6.980 | 69,400 | +0.25(+3.71%) |
Apr 12, 2005 | 6.650 | 6.790 | 6.430 | 6.730 | 73,000 | +0.08(+1.20%) |
Apr 11, 2005 | 6.850 | 6.870 | 6.650 | 6.650 | 49,800 | -0.25(-3.62%) |
Apr 08, 2005 | 7.050 | 7.080 | 6.800 | 6.900 | 33,700 | -0.10(-1.43%) |
Apr 07, 2005 | 6.910 | 7.090 | 6.900 | 7.000 | 26,900 | +0.09(+1.30%) |
Apr 06, 2005 | 7.050 | 7.140 | 6.720 | 6.910 | 72,400 | -0.14(-1.99%) |
Apr 05, 2005 | 7.000 | 7.150 | 6.950 | 7.050 | 49,600 | +0.09(+1.29%) |
Apr 04, 2005 | 7.200 | 7.460 | 6.830 | 6.960 | 80,100 | -0.17(-2.38%) |
Apr 01, 2005 | 6.950 | 7.480 | 6.950 | 7.130 | 100,600 | +0.30(+4.39%) |
Mar 31, 2005 | 6.760 | 7.100 | 6.700 | 6.830 | 46,300 | +0.14(+2.09%) |
Mar 30, 2005 | 6.720 | 6.800 | 6.450 | 6.690 | 56,300 | -0.01(-0.15%) |
Mar 29, 2005 | 6.590 | 6.950 | 6.410 | 6.700 | 123,800 | +0.11(+1.67%) |
Mar 28, 2005 | 7.080 | 7.119 | 6.460 | 6.590 | 177,600 | -0.49(-6.92%) |
Mar 24, 2005 | 7.100 | 7.300 | 6.950 | 7.080 | 77,700 | -0.20(-2.75%) |
Mar 23, 2005 | 7.500 | 7.600 | 7.210 | 7.280 | 71,000 | -0.30(-3.96%) |
Mar 22, 2005 | 7.640 | 7.940 | 7.500 | 7.580 | 114,600 | -0.08(-1.04%) |
Mar 21, 2005 | 7.920 | 7.950 | 7.600 | 7.660 | 85,500 | -0.10(-1.29%) |
Mar 18, 2005 | 7.350 | 7.970 | 7.250 | 7.760 | 149,500 | +0.54(+7.48%) |
Mar 17, 2005 | 7.020 | 7.490 | 7.000 | 7.220 | 107,300 | +0.17(+2.41%) |
Mar 16, 2005 | 7.300 | 7.430 | 6.980 | 7.050 | 128,600 | -0.34(-4.60%) |
Mar 15, 2005 | 7.370 | 7.430 | 6.850 | 7.390 | 233,900 | -0.06(-0.81%) |
Mar 14, 2005 | 7.730 | 7.780 | 7.300 | 7.450 | 223,500 | -0.48(-6.05%) |
Mar 11, 2005 | 8.350 | 8.450 | 7.650 | 7.930 | 256,100 | -0.17(-2.10%) |
Mar 10, 2005 | 8.500 | 8.500 | 7.250 | 8.100 | 284,300 | -0.58(-6.68%) |
Mar 09, 2005 | 8.800 | 9.140 | 8.350 | 8.680 | 134,600 | -0.30(-3.34%) |
Mar 08, 2005 | 9.330 | 9.330 | 8.700 | 8.980 | 174,900 | -0.35(-3.75%) |
Mar 07, 2005 | 10.20 | 10.25 | 9.200 | 9.330 | 213,300 | -0.74(-7.35%) |
Mar 04, 2005 | 10.05 | 10.25 | 9.890 | 10.07 | 126,500 | +0.32(+3.28%) |
Mar 03, 2005 | 9.700 | 10.00 | 9.700 | 9.750 | 78,100 | +0.10(+1.04%) |
Mar 02, 2005 | 10.10 | 10.50 | 9.540 | 9.650 | 338,200 | -0.35(-3.50%) |