Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.500 | 6.550 | 6.490 | 6.510 | 126,900 | +0.00(+0.00%) |
May 27, 2005 | 6.430 | 6.650 | 6.410 | 6.510 | 135,500 | +0.11(+1.72%) |
May 26, 2005 | 6.250 | 6.430 | 6.210 | 6.400 | 157,900 | +0.12(+1.91%) |
May 25, 2005 | 6.150 | 6.400 | 6.040 | 6.280 | 167,900 | +0.08(+1.29%) |
May 24, 2005 | 6.260 | 6.320 | 6.140 | 6.200 | 167,900 | -0.04(-0.64%) |
May 23, 2005 | 6.140 | 6.320 | 6.140 | 6.240 | 179,800 | +0.03(+0.48%) |
May 20, 2005 | 6.150 | 6.220 | 6.070 | 6.210 | 38,100 | +0.07(+1.14%) |
May 19, 2005 | 6.110 | 6.250 | 5.980 | 6.140 | 131,000 | +0.02(+0.33%) |
May 18, 2005 | 6.000 | 6.320 | 6.000 | 6.120 | 137,400 | +0.12(+2.00%) |
May 17, 2005 | 6.010 | 6.100 | 5.950 | 6.000 | 141,900 | -0.01(-0.17%) |
May 16, 2005 | 5.760 | 6.150 | 5.700 | 6.010 | 399,300 | +0.26(+4.52%) |
May 13, 2005 | 5.750 | 5.800 | 5.710 | 5.750 | 127,000 | +0.02(+0.35%) |
May 12, 2005 | 5.700 | 5.840 | 5.580 | 5.730 | 163,800 | +0.04(+0.70%) |
May 11, 2005 | 5.760 | 5.810 | 5.690 | 5.690 | 153,400 | -0.05(-0.87%) |
May 10, 2005 | 5.770 | 5.790 | 5.710 | 5.740 | 172,000 | -0.03(-0.52%) |
May 09, 2005 | 5.860 | 5.890 | 5.750 | 5.770 | 200,400 | -0.13(-2.20%) |
May 06, 2005 | 5.900 | 6.090 | 5.870 | 5.900 | 45,600 | +0.10(+1.72%) |
May 05, 2005 | 5.730 | 5.830 | 5.730 | 5.800 | 149,200 | +0.03(+0.52%) |
May 04, 2005 | 5.860 | 5.990 | 5.750 | 5.770 | 134,700 | -0.04(-0.69%) |
May 03, 2005 | 5.750 | 5.990 | 5.720 | 5.810 | 240,000 | +0.06(+1.04%) |
May 02, 2005 | 5.750 | 5.760 | 5.700 | 5.750 | 333,900 | -0.03(-0.52%) |
Apr 29, 2005 | 5.900 | 5.900 | 5.710 | 5.780 | 494,000 | -0.12(-2.03%) |
Apr 28, 2005 | 6.250 | 6.260 | 5.250 | 5.900 | 1,414,100 | -1.25(-17.48%) |
Apr 27, 2005 | 6.970 | 7.300 | 6.870 | 7.150 | 102,400 | +0.18(+2.58%) |
Apr 26, 2005 | 7.240 | 7.350 | 6.910 | 6.970 | 100,300 | -0.21(-2.92%) |
Apr 25, 2005 | 7.030 | 7.380 | 6.980 | 7.180 | 82,600 | +0.25(+3.61%) |
Apr 22, 2005 | 7.050 | 7.250 | 6.860 | 6.930 | 172,000 | -0.12(-1.70%) |
Apr 21, 2005 | 6.950 | 7.100 | 6.930 | 7.050 | 149,300 | +0.14(+2.03%) |
Apr 20, 2005 | 7.000 | 7.000 | 6.850 | 6.910 | 209,500 | -0.09(-1.29%) |
Apr 19, 2005 | 6.800 | 7.070 | 6.800 | 7.000 | 164,700 | +0.04(+0.57%) |
Apr 18, 2005 | 7.070 | 7.130 | 6.900 | 6.960 | 130,100 | -0.24(-3.33%) |
Apr 15, 2005 | 7.510 | 7.510 | 7.100 | 7.200 | 103,000 | -0.30(-4.00%) |
Apr 14, 2005 | 7.500 | 7.540 | 7.430 | 7.500 | 276,500 | +0.00(+0.00%) |
Apr 13, 2005 | 7.520 | 7.580 | 7.450 | 7.500 | 95,200 | -0.02(-0.27%) |
Apr 12, 2005 | 7.490 | 7.650 | 7.450 | 7.520 | 91,100 | +0.02(+0.27%) |
Apr 11, 2005 | 7.500 | 7.590 | 7.490 | 7.500 | 66,000 | +0.00(+0.00%) |
Apr 08, 2005 | 7.680 | 7.800 | 7.500 | 7.500 | 63,900 | -0.18(-2.34%) |
Apr 07, 2005 | 7.600 | 7.800 | 7.500 | 7.680 | 42,800 | +0.05(+0.66%) |
Apr 06, 2005 | 7.590 | 7.800 | 7.570 | 7.630 | 104,800 | +0.03(+0.39%) |
Apr 05, 2005 | 7.580 | 7.900 | 7.530 | 7.600 | 86,100 | +0.02(+0.26%) |
Apr 04, 2005 | 7.410 | 7.610 | 7.360 | 7.580 | 150,400 | +0.13(+1.74%) |
Apr 01, 2005 | 7.650 | 7.650 | 7.450 | 7.450 | 149,600 | -0.16(-2.10%) |
Mar 31, 2005 | 7.500 | 7.610 | 7.350 | 7.610 | 194,400 | +0.07(+0.93%) |
Mar 30, 2005 | 7.510 | 7.680 | 7.500 | 7.540 | 134,700 | +0.03(+0.40%) |
Mar 29, 2005 | 7.430 | 7.600 | 7.410 | 7.510 | 161,900 | +0.07(+0.94%) |
Mar 28, 2005 | 7.400 | 7.460 | 7.310 | 7.440 | 96,500 | +0.14(+1.92%) |
Mar 24, 2005 | 7.260 | 7.430 | 7.260 | 7.300 | 99,800 | +0.01(+0.14%) |
Mar 23, 2005 | 7.250 | 7.450 | 7.240 | 7.290 | 160,800 | +0.01(+0.14%) |
Mar 22, 2005 | 7.400 | 7.470 | 7.150 | 7.280 | 131,900 | -0.18(-2.41%) |
Mar 21, 2005 | 7.100 | 7.460 | 7.100 | 7.460 | 128,900 | +0.35(+4.92%) |
Mar 18, 2005 | 7.230 | 7.230 | 7.040 | 7.110 | 193,400 | -0.02(-0.28%) |
Mar 17, 2005 | 7.010 | 7.200 | 6.990 | 7.130 | 137,600 | +0.11(+1.57%) |
Mar 16, 2005 | 7.170 | 7.200 | 7.020 | 7.020 | 231,100 | -0.14(-1.96%) |
Mar 15, 2005 | 7.110 | 7.200 | 7.110 | 7.160 | 402,700 | +0.01(+0.14%) |
Mar 14, 2005 | 7.000 | 7.150 | 7.000 | 7.150 | 228,400 | +0.11(+1.56%) |
Mar 11, 2005 | 6.970 | 7.060 | 6.950 | 7.040 | 257,600 | +0.06(+0.86%) |
Mar 10, 2005 | 6.760 | 7.150 | 6.760 | 6.980 | 212,100 | +0.21(+3.10%) |
Mar 09, 2005 | 6.900 | 7.000 | 6.650 | 6.770 | 223,700 | -0.16(-2.31%) |
Mar 08, 2005 | 6.970 | 7.050 | 6.930 | 6.930 | 88,100 | -0.06(-0.86%) |
Mar 07, 2005 | 7.170 | 7.170 | 6.950 | 6.990 | 196,100 | -0.18(-2.51%) |
Mar 04, 2005 | 7.080 | 7.170 | 7.060 | 7.170 | 176,800 | +0.09(+1.27%) |
Mar 03, 2005 | 7.120 | 7.150 | 7.020 | 7.080 | 169,500 | +0.06(+0.85%) |
Mar 02, 2005 | 7.140 | 7.270 | 7.020 | 7.020 | 201,300 | -0.14(-1.96%) |