Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.900 | 8.000 | 7.860 | 7.950 | 9,100 | +0.06(+0.76%) |
May 27, 2005 | 7.950 | 7.950 | 7.850 | 7.890 | 8,700 | -0.11(-1.38%) |
May 26, 2005 | 7.960 | 8.000 | 7.960 | 8.000 | 5,400 | +0.04(+0.50%) |
May 25, 2005 | 7.840 | 7.980 | 7.800 | 7.960 | 31,600 | +0.11(+1.40%) |
May 24, 2005 | 7.800 | 7.850 | 7.750 | 7.850 | 4,700 | +0.00(+0.00%) |
May 23, 2005 | 7.800 | 7.910 | 7.800 | 7.850 | 11,000 | +0.10(+1.29%) |
May 20, 2005 | 7.800 | 7.800 | 7.750 | 7.750 | 8,100 | +0.00(+0.00%) |
May 19, 2005 | 7.700 | 7.830 | 7.700 | 7.750 | 74,000 | +0.00(+0.00%) |
May 18, 2005 | 7.950 | 7.950 | 7.730 | 7.750 | 39,800 | -0.18(-2.27%) |
May 17, 2005 | 7.740 | 7.930 | 7.690 | 7.930 | 13,400 | +0.22(+2.85%) |
May 16, 2005 | 7.750 | 7.800 | 7.700 | 7.710 | 19,200 | -0.03(-0.39%) |
May 13, 2005 | 7.500 | 7.950 | 7.450 | 7.740 | 107,200 | +0.24(+3.20%) |
May 12, 2005 | 7.560 | 7.560 | 7.250 | 7.500 | 52,100 | -0.11(-1.45%) |
May 11, 2005 | 7.710 | 7.710 | 7.560 | 7.610 | 66,200 | -0.09(-1.17%) |
May 10, 2005 | 7.950 | 7.980 | 7.700 | 7.700 | 19,100 | -0.32(-3.99%) |
May 09, 2005 | 7.990 | 8.050 | 7.980 | 8.020 | 4,500 | +0.03(+0.38%) |
May 06, 2005 | 7.950 | 8.100 | 7.950 | 7.990 | 7,900 | +0.00(+0.00%) |
May 05, 2005 | 7.950 | 8.000 | 7.860 | 7.990 | 14,400 | -0.01(-0.12%) |
May 04, 2005 | 8.020 | 8.100 | 7.870 | 8.000 | 15,100 | -0.12(-1.48%) |
May 03, 2005 | 8.120 | 8.120 | 8.040 | 8.120 | 27,900 | +0.00(+0.00%) |
May 02, 2005 | 7.950 | 8.190 | 7.900 | 8.120 | 40,900 | +0.17(+2.14%) |
Apr 29, 2005 | 7.880 | 8.000 | 7.860 | 7.950 | 10,000 | +0.05(+0.63%) |
Apr 28, 2005 | 7.950 | 7.950 | 7.810 | 7.900 | 45,400 | -0.10(-1.25%) |
Apr 27, 2005 | 7.850 | 8.000 | 7.790 | 8.000 | 14,400 | +0.20(+2.56%) |
Apr 26, 2005 | 7.750 | 7.810 | 7.610 | 7.800 | 98,800 | -0.02(-0.26%) |
Apr 25, 2005 | 7.750 | 7.980 | 7.750 | 7.820 | 18,200 | +0.14(+1.82%) |
Apr 22, 2005 | 7.630 | 7.950 | 7.630 | 7.680 | 24,900 | +0.06(+0.79%) |
Apr 21, 2005 | 7.800 | 7.800 | 7.500 | 7.620 | 21,700 | -0.15(-1.93%) |
Apr 20, 2005 | 7.788 | 7.788 | 7.740 | 7.770 | 12,900 | +0.02(+0.26%) |
Apr 19, 2005 | 7.700 | 7.790 | 7.640 | 7.750 | 24,100 | +0.11(+1.44%) |
Apr 18, 2005 | 7.690 | 7.750 | 7.530 | 7.640 | 41,000 | -0.11(-1.42%) |
Apr 15, 2005 | 7.750 | 7.800 | 7.620 | 7.750 | 18,700 | +0.00(+0.00%) |
Apr 14, 2005 | 7.690 | 7.750 | 7.500 | 7.750 | 40,800 | +0.06(+0.78%) |
Apr 13, 2005 | 7.570 | 7.740 | 7.520 | 7.690 | 40,900 | +0.00(+0.00%) |
Apr 12, 2005 | 7.800 | 7.820 | 7.620 | 7.690 | 44,800 | -0.06(-0.77%) |
Apr 11, 2005 | 8.000 | 8.030 | 7.700 | 7.750 | 36,400 | -0.28(-3.49%) |
Apr 08, 2005 | 8.040 | 8.040 | 7.900 | 8.030 | 26,900 | -0.07(-0.86%) |
Apr 07, 2005 | 7.950 | 8.250 | 7.950 | 8.100 | 14,100 | +0.08(+1.00%) |
Apr 06, 2005 | 8.050 | 8.160 | 8.000 | 8.020 | 66,800 | -0.12(-1.47%) |
Apr 05, 2005 | 8.430 | 8.430 | 8.140 | 8.140 | 18,400 | -0.26(-3.10%) |
Apr 04, 2005 | 8.270 | 8.450 | 8.250 | 8.400 | 22,300 | +0.09(+1.08%) |
Apr 01, 2005 | 8.350 | 8.350 | 8.160 | 8.310 | 11,500 | -0.04(-0.48%) |
Mar 31, 2005 | 8.000 | 8.350 | 8.000 | 8.350 | 20,400 | +0.35(+4.37%) |
Mar 30, 2005 | 7.750 | 8.000 | 7.750 | 8.000 | 43,500 | +0.27(+3.49%) |
Mar 29, 2005 | 7.950 | 7.950 | 7.400 | 7.730 | 97,400 | -0.30(-3.74%) |
Mar 28, 2005 | 8.150 | 8.180 | 7.980 | 8.030 | 62,300 | -0.22(-2.67%) |
Mar 24, 2005 | 8.310 | 8.400 | 8.250 | 8.250 | 21,000 | -0.01(-0.12%) |
Mar 23, 2005 | 8.800 | 8.800 | 8.160 | 8.260 | 66,600 | -0.58(-6.56%) |
Mar 22, 2005 | 8.850 | 8.990 | 8.800 | 8.840 | 33,000 | +0.02(+0.23%) |
Mar 21, 2005 | 8.730 | 9.070 | 8.700 | 8.820 | 59,700 | +0.00(+0.00%) |
Mar 18, 2005 | 8.700 | 8.860 | 8.600 | 8.820 | 38,900 | +0.22(+2.56%) |
Mar 17, 2005 | 8.560 | 8.950 | 8.510 | 8.600 | 29,100 | +0.10(+1.18%) |
Mar 16, 2005 | 8.420 | 8.680 | 8.420 | 8.500 | 25,700 | +0.08(+0.95%) |
Mar 15, 2005 | 8.430 | 8.450 | 8.290 | 8.420 | 57,300 | -0.03(-0.36%) |
Mar 14, 2005 | 8.670 | 8.700 | 8.400 | 8.450 | 122,100 | -0.19(-2.20%) |
Mar 11, 2005 | 8.650 | 8.700 | 8.550 | 8.640 | 23,700 | -0.01(-0.12%) |
Mar 10, 2005 | 8.750 | 8.750 | 8.500 | 8.650 | 89,700 | -0.16(-1.82%) |
Mar 09, 2005 | 9.050 | 9.250 | 8.730 | 8.810 | 56,500 | -0.17(-1.89%) |
Mar 08, 2005 | 8.698 | 9.000 | 8.600 | 8.980 | 35,200 | +0.41(+4.78%) |
Mar 07, 2005 | 8.990 | 8.990 | 8.500 | 8.570 | 83,000 | -0.30(-3.38%) |
Mar 04, 2005 | 8.420 | 8.980 | 8.420 | 8.870 | 132,900 | +0.38(+4.48%) |
Mar 03, 2005 | 8.150 | 8.500 | 8.130 | 8.490 | 57,600 | +0.29(+3.54%) |
Mar 02, 2005 | 8.450 | 8.450 | 8.060 | 8.200 | 140,400 | -0.28(-3.30%) |