Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.817 | 6.844 | 6.685 | 6.806 | 132,000 | -0.02(-0.31%) |
May 27, 2005 | 7.117 | 7.117 | 6.789 | 6.827 | 29,700 | -0.32(-4.51%) |
May 26, 2005 | 7.167 | 7.356 | 7.111 | 7.149 | 25,200 | +0.02(+0.22%) |
May 25, 2005 | 7.056 | 7.306 | 6.728 | 7.133 | 74,700 | +0.12(+1.76%) |
May 24, 2005 | 7.106 | 7.106 | 6.971 | 7.010 | 30,900 | -0.10(-1.35%) |
May 23, 2005 | 6.861 | 7.161 | 6.861 | 7.106 | 66,600 | +0.24(+3.56%) |
May 20, 2005 | 6.906 | 6.912 | 6.861 | 6.861 | 36,000 | -0.07(-1.04%) |
May 19, 2005 | 7.083 | 7.111 | 6.928 | 6.933 | 59,400 | -0.19(-2.68%) |
May 18, 2005 | 7.128 | 7.222 | 7.124 | 7.124 | 27,300 | +0.04(+0.53%) |
May 17, 2005 | 7.151 | 7.151 | 6.944 | 7.087 | 46,500 | -0.11(-1.57%) |
May 16, 2005 | 7.306 | 7.306 | 7.000 | 7.200 | 42,600 | -0.16(-2.16%) |
May 13, 2005 | 7.361 | 7.500 | 7.056 | 7.359 | 74,100 | -0.03(-0.41%) |
May 12, 2005 | 7.861 | 8.000 | 7.089 | 7.389 | 140,700 | -0.47(-6.01%) |
May 11, 2005 | 7.806 | 7.861 | 7.622 | 7.861 | 24,000 | +0.02(+0.28%) |
May 10, 2005 | 7.944 | 8.000 | 7.669 | 7.839 | 28,500 | -0.11(-1.33%) |
May 09, 2005 | 7.848 | 8.071 | 7.848 | 7.944 | 78,300 | +0.10(+1.27%) |
May 06, 2005 | 7.556 | 7.878 | 7.500 | 7.844 | 23,400 | +0.29(+3.81%) |
May 05, 2005 | 7.667 | 7.744 | 7.556 | 7.557 | 36,300 | +0.00(+0.01%) |
May 04, 2005 | 7.267 | 7.556 | 7.233 | 7.556 | 34,200 | +0.33(+4.54%) |
May 03, 2005 | 7.167 | 7.472 | 6.944 | 7.228 | 52,800 | +0.06(+0.85%) |
May 02, 2005 | 7.361 | 7.556 | 6.967 | 7.167 | 101,700 | -0.14(-1.90%) |
Apr 29, 2005 | 6.878 | 7.306 | 6.140 | 7.306 | 267,600 | +0.46(+6.65%) |
Apr 28, 2005 | 7.733 | 7.733 | 6.844 | 6.850 | 163,200 | -0.91(-11.74%) |
Apr 27, 2005 | 7.644 | 7.966 | 7.556 | 7.761 | 112,200 | +0.23(+3.02%) |
Apr 26, 2005 | 7.333 | 7.689 | 7.333 | 7.533 | 145,800 | +0.22(+2.96%) |
Apr 25, 2005 | 6.889 | 7.317 | 6.889 | 7.317 | 168,300 | +0.51(+7.42%) |
Apr 22, 2005 | 6.556 | 6.817 | 6.556 | 6.811 | 90,600 | +0.27(+4.07%) |
Apr 21, 2005 | 6.400 | 6.578 | 6.400 | 6.544 | 87,300 | +0.16(+2.43%) |
Apr 20, 2005 | 6.383 | 6.483 | 6.383 | 6.389 | 51,900 | +0.03(+0.44%) |
Apr 19, 2005 | 6.400 | 6.572 | 6.354 | 6.361 | 92,100 | -0.03(-0.42%) |
Apr 18, 2005 | 6.317 | 6.394 | 6.317 | 6.388 | 92,400 | +0.08(+1.30%) |
Apr 15, 2005 | 6.044 | 6.356 | 6.033 | 6.306 | 186,000 | +0.25(+4.09%) |
Apr 14, 2005 | 6.089 | 6.089 | 6.056 | 6.058 | 28,800 | -0.04(-0.66%) |
Apr 13, 2005 | 6.122 | 6.200 | 6.094 | 6.098 | 38,100 | -0.02(-0.40%) |
Apr 12, 2005 | 6.111 | 6.122 | 6.061 | 6.122 | 24,300 | +0.02(+0.36%) |
Apr 11, 2005 | 6.083 | 6.158 | 6.083 | 6.100 | 42,000 | +0.03(+0.49%) |
Apr 08, 2005 | 6.017 | 6.083 | 6.017 | 6.070 | 41,100 | +0.06(+1.02%) |
Apr 07, 2005 | 6.017 | 6.022 | 6.008 | 6.009 | 22,500 | -0.02(-0.31%) |
Apr 06, 2005 | 6.111 | 6.128 | 5.989 | 6.028 | 34,200 | -0.11(-1.72%) |
Apr 05, 2005 | 6.122 | 6.217 | 6.094 | 6.133 | 48,600 | -0.01(-0.23%) |
Apr 04, 2005 | 6.078 | 6.156 | 6.052 | 6.148 | 67,200 | +0.10(+1.62%) |
Apr 01, 2005 | 5.910 | 6.094 | 5.910 | 6.050 | 39,300 | +0.16(+2.64%) |
Mar 31, 2005 | 5.794 | 5.894 | 5.794 | 5.894 | 50,400 | +0.12(+2.02%) |
Mar 30, 2005 | 5.522 | 5.778 | 5.478 | 5.778 | 51,600 | +0.24(+4.40%) |
Mar 29, 2005 | 5.444 | 5.667 | 5.286 | 5.534 | 70,500 | +0.11(+1.97%) |
Mar 28, 2005 | 5.283 | 5.428 | 5.283 | 5.428 | 75,600 | +0.16(+3.06%) |
Mar 24, 2005 | 5.250 | 5.304 | 5.136 | 5.267 | 97,800 | -0.01(-0.23%) |
Mar 23, 2005 | 5.378 | 5.378 | 5.241 | 5.279 | 46,200 | -0.10(-1.94%) |
Mar 22, 2005 | 5.472 | 5.472 | 5.383 | 5.383 | 20,700 | -0.09(-1.62%) |
Mar 21, 2005 | 5.471 | 5.522 | 5.469 | 5.472 | 24,600 | +0.00(+0.02%) |
Mar 18, 2005 | 5.506 | 5.507 | 5.127 | 5.471 | 31,500 | -0.05(-0.89%) |
Mar 17, 2005 | 5.583 | 5.583 | 5.520 | 5.520 | 34,200 | -0.13(-2.30%) |
Mar 16, 2005 | 5.722 | 5.724 | 5.650 | 5.650 | 48,300 | -0.07(-1.26%) |
Mar 15, 2005 | 5.883 | 5.883 | 5.722 | 5.722 | 36,900 | -0.18(-3.01%) |
Mar 14, 2005 | 5.894 | 5.922 | 5.883 | 5.900 | 8,400 | -0.01(-0.19%) |
Mar 11, 2005 | 5.911 | 5.911 | 5.880 | 5.911 | 19,200 | +0.02(+0.38%) |
Mar 10, 2005 | 6.000 | 6.000 | 5.889 | 5.889 | 46,500 | -0.12(-2.03%) |
Mar 09, 2005 | 5.922 | 6.078 | 5.922 | 6.011 | 84,900 | +0.10(+1.65%) |
Mar 08, 2005 | 5.894 | 5.972 | 5.894 | 5.913 | 41,400 | +0.02(+0.41%) |
Mar 07, 2005 | 5.906 | 5.906 | 5.874 | 5.889 | 40,800 | -0.03(-0.49%) |
Mar 04, 2005 | 5.972 | 6.036 | 5.883 | 5.918 | 102,600 | -0.03(-0.49%) |
Mar 03, 2005 | 6.011 | 6.117 | 5.939 | 5.947 | 93,300 | -0.04(-0.61%) |
Mar 02, 2005 | 5.763 | 6.017 | 5.739 | 5.983 | 77,400 | +0.22(+3.84%) |