Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.600 | 7.630 | 7.480 | 7.560 | 14,369 | +0.00(+0.00%) |
May 27, 2005 | 7.540 | 7.589 | 7.480 | 7.560 | 3,600 | +0.04(+0.53%) |
May 26, 2005 | 7.330 | 7.740 | 7.290 | 7.520 | 18,300 | +0.04(+0.53%) |
May 25, 2005 | 7.070 | 7.480 | 7.070 | 7.480 | 7,922 | +0.28(+3.89%) |
May 24, 2005 | 7.110 | 7.230 | 7.050 | 7.200 | 2,000 | -0.03(-0.41%) |
May 23, 2005 | 7.100 | 7.300 | 7.050 | 7.230 | 7,132 | +0.03(+0.42%) |
May 20, 2005 | 7.100 | 7.290 | 7.100 | 7.200 | 3,810 | -0.03(-0.41%) |
May 19, 2005 | 7.110 | 7.260 | 7.100 | 7.230 | 8,645 | +0.00(+0.00%) |
May 18, 2005 | 7.100 | 7.300 | 7.100 | 7.230 | 12,700 | +0.17(+2.41%) |
May 17, 2005 | 7.100 | 7.150 | 7.032 | 7.060 | 3,200 | -0.05(-0.70%) |
May 16, 2005 | 7.279 | 7.279 | 7.110 | 7.110 | 6,000 | -0.19(-2.60%) |
May 13, 2005 | 7.340 | 7.340 | 7.160 | 7.300 | 33,730 | +0.14(+1.96%) |
May 12, 2005 | 7.150 | 7.340 | 7.150 | 7.160 | 9,300 | +0.00(+0.00%) |
May 11, 2005 | 7.270 | 7.310 | 7.064 | 7.160 | 15,600 | -0.09(-1.24%) |
May 10, 2005 | 7.190 | 7.340 | 7.150 | 7.250 | 30,072 | +0.09(+1.26%) |
May 09, 2005 | 7.150 | 7.190 | 7.150 | 7.160 | 954 | -0.03(-0.42%) |
May 06, 2005 | 7.170 | 7.240 | 7.110 | 7.190 | 8,500 | +0.00(+0.00%) |
May 05, 2005 | 7.100 | 7.260 | 7.090 | 7.190 | 8,400 | +0.09(+1.27%) |
May 04, 2005 | 6.930 | 7.240 | 6.900 | 7.100 | 21,524 | +0.07(+1.00%) |
May 03, 2005 | 7.080 | 7.390 | 7.000 | 7.030 | 31,276 | -0.02(-0.28%) |
May 02, 2005 | 6.960 | 7.130 | 6.840 | 7.050 | 18,250 | +0.00(+0.00%) |
Apr 29, 2005 | 6.930 | 7.140 | 6.740 | 7.050 | 29,858 | +0.05(+0.71%) |
Apr 28, 2005 | 7.040 | 7.110 | 7.000 | 7.000 | 7,666 | -0.04(-0.57%) |
Apr 27, 2005 | 7.180 | 7.180 | 7.040 | 7.040 | 11,636 | -0.08(-1.12%) |
Apr 26, 2005 | 7.100 | 7.180 | 7.090 | 7.120 | 5,735 | +0.00(+0.00%) |
Apr 25, 2005 | 6.810 | 7.180 | 6.810 | 7.120 | 22,237 | +0.10(+1.42%) |
Apr 22, 2005 | 7.129 | 7.130 | 7.010 | 7.020 | 8,800 | +0.01(+0.14%) |
Apr 21, 2005 | 7.020 | 7.130 | 7.010 | 7.010 | 3,200 | -0.11(-1.54%) |
Apr 20, 2005 | 7.100 | 7.150 | 7.010 | 7.120 | 3,000 | +0.14(+2.01%) |
Apr 19, 2005 | 6.980 | 7.110 | 6.951 | 6.980 | 11,593 | -0.05(-0.71%) |
Apr 18, 2005 | 7.100 | 7.100 | 6.970 | 7.030 | 4,844 | +0.07(+1.01%) |
Apr 15, 2005 | 7.110 | 7.140 | 6.930 | 6.960 | 13,700 | -0.08(-1.14%) |
Apr 14, 2005 | 7.150 | 7.170 | 6.590 | 7.040 | 27,036 | -0.04(-0.56%) |
Apr 13, 2005 | 7.190 | 7.190 | 6.990 | 7.080 | 20,700 | +0.03(+0.43%) |
Apr 12, 2005 | 7.120 | 7.140 | 7.000 | 7.050 | 21,817 | -0.08(-1.12%) |
Apr 11, 2005 | 6.990 | 7.350 | 6.930 | 7.130 | 27,915 | +0.18(+2.59%) |
Apr 08, 2005 | 6.750 | 6.980 | 6.620 | 6.950 | 36,611 | +0.20(+2.96%) |
Apr 07, 2005 | 6.750 | 6.880 | 6.750 | 6.750 | 20,570 | -0.05(-0.74%) |
Apr 06, 2005 | 6.763 | 6.840 | 6.763 | 6.800 | 2,500 | +0.05(+0.74%) |
Apr 05, 2005 | 6.750 | 6.780 | 6.750 | 6.750 | 3,560 | +0.00(+0.00%) |
Apr 04, 2005 | 6.750 | 6.787 | 6.750 | 6.750 | 13,075 | -0.02(-0.30%) |
Apr 01, 2005 | 6.750 | 6.800 | 6.750 | 6.770 | 1,500 | +0.01(+0.15%) |
Mar 31, 2005 | 6.750 | 6.790 | 6.750 | 6.760 | 4,200 | -0.01(-0.15%) |
Mar 30, 2005 | 6.750 | 7.020 | 6.740 | 6.770 | 7,800 | +0.02(+0.30%) |
Mar 29, 2005 | 6.770 | 7.150 | 6.750 | 6.750 | 28,720 | +0.00(+0.00%) |
Mar 28, 2005 | 6.980 | 6.980 | 6.750 | 6.750 | 6,005 | -0.25(-3.57%) |
Mar 24, 2005 | 6.860 | 7.000 | 6.750 | 7.000 | 17,726 | +0.14(+2.04%) |
Mar 23, 2005 | 6.770 | 6.930 | 6.770 | 6.860 | 8,600 | -0.13(-1.86%) |
Mar 22, 2005 | 7.042 | 7.050 | 6.904 | 6.990 | 39,500 | -0.10(-1.41%) |
Mar 21, 2005 | 7.000 | 7.100 | 7.000 | 7.090 | 8,000 | -0.11(-1.53%) |
Mar 18, 2005 | 7.154 | 7.380 | 7.070 | 7.200 | 27,480 | -0.10(-1.37%) |
Mar 17, 2005 | 7.110 | 7.470 | 7.100 | 7.300 | 20,000 | +0.08(+1.11%) |
Mar 16, 2005 | 7.300 | 7.300 | 7.017 | 7.220 | 14,950 | -0.03(-0.41%) |
Mar 15, 2005 | 7.011 | 7.290 | 7.000 | 7.250 | 21,500 | +0.12(+1.68%) |
Mar 14, 2005 | 6.910 | 7.175 | 6.790 | 7.130 | 32,112 | -0.07(-0.97%) |
Mar 11, 2005 | 7.640 | 7.650 | 7.200 | 7.200 | 31,700 | -0.25(-3.36%) |
Mar 10, 2005 | 7.650 | 7.650 | 7.380 | 7.450 | 42,568 | +0.10(+1.36%) |
Mar 09, 2005 | 6.631 | 7.700 | 6.590 | 7.350 | 92,534 | +0.72(+10.86%) |
Mar 08, 2005 | 7.050 | 7.050 | 6.570 | 6.630 | 28,401 | -0.37(-5.29%) |
Mar 07, 2005 | 7.240 | 7.300 | 6.850 | 7.000 | 69,110 | -0.18(-2.51%) |
Mar 04, 2005 | 6.690 | 7.210 | 6.690 | 7.180 | 133,010 | +0.42(+6.21%) |
Mar 03, 2005 | 6.450 | 6.860 | 6.360 | 6.760 | 55,875 | +0.36(+5.62%) |
Mar 02, 2005 | 6.260 | 6.650 | 6.260 | 6.400 | 42,808 | +0.03(+0.47%) |