Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.390 | 7.400 | 7.330 | 7.400 | 32,100 | -0.02(-0.27%) |
May 27, 2005 | 7.380 | 7.450 | 7.341 | 7.420 | 38,500 | +0.08(+1.09%) |
May 26, 2005 | 7.370 | 7.370 | 7.150 | 7.340 | 44,100 | +0.03(+0.41%) |
May 25, 2005 | 7.450 | 7.450 | 7.260 | 7.310 | 33,800 | -0.13(-1.75%) |
May 24, 2005 | 7.380 | 7.530 | 7.340 | 7.440 | 41,900 | +0.07(+0.95%) |
May 23, 2005 | 7.340 | 7.400 | 7.300 | 7.370 | 62,700 | +0.07(+0.96%) |
May 20, 2005 | 7.330 | 7.330 | 7.230 | 7.300 | 29,900 | +0.00(+0.00%) |
May 19, 2005 | 7.340 | 7.340 | 7.290 | 7.300 | 17,100 | +0.03(+0.36%) |
May 18, 2005 | 7.300 | 7.350 | 7.250 | 7.274 | 52,300 | -0.03(-0.36%) |
May 17, 2005 | 7.400 | 7.400 | 7.300 | 7.300 | 32,700 | -0.03(-0.41%) |
May 16, 2005 | 7.500 | 7.500 | 7.320 | 7.330 | 68,100 | -0.13(-1.74%) |
May 13, 2005 | 7.490 | 7.490 | 7.400 | 7.460 | 56,300 | +0.02(+0.27%) |
May 12, 2005 | 7.410 | 7.470 | 7.360 | 7.440 | 106,400 | +0.15(+2.06%) |
May 11, 2005 | 7.360 | 7.390 | 7.280 | 7.290 | 59,500 | -0.07(-0.95%) |
May 10, 2005 | 7.420 | 7.470 | 7.360 | 7.360 | 32,400 | -0.06(-0.81%) |
May 09, 2005 | 7.470 | 7.500 | 7.410 | 7.420 | 44,800 | +0.07(+0.95%) |
May 06, 2005 | 7.380 | 7.380 | 7.310 | 7.350 | 20,000 | +0.03(+0.41%) |
May 05, 2005 | 7.380 | 7.380 | 7.282 | 7.320 | 14,200 | +0.04(+0.55%) |
May 04, 2005 | 7.320 | 7.330 | 7.270 | 7.280 | 30,100 | -0.03(-0.41%) |
May 03, 2005 | 7.320 | 7.320 | 7.260 | 7.310 | 21,100 | +0.02(+0.27%) |
May 02, 2005 | 7.450 | 7.450 | 7.190 | 7.290 | 32,400 | -0.01(-0.14%) |
Apr 29, 2005 | 7.370 | 7.380 | 7.240 | 7.300 | 49,900 | -0.08(-1.08%) |
Apr 28, 2005 | 7.400 | 7.400 | 7.300 | 7.380 | 17,800 | +0.02(+0.27%) |
Apr 27, 2005 | 7.330 | 7.400 | 7.300 | 7.360 | 14,600 | -0.04(-0.54%) |
Apr 26, 2005 | 7.310 | 7.400 | 7.310 | 7.400 | 21,300 | +0.05(+0.68%) |
Apr 25, 2005 | 7.330 | 7.430 | 7.300 | 7.350 | 14,500 | +0.04(+0.55%) |
Apr 22, 2005 | 7.390 | 7.390 | 7.310 | 7.310 | 6,700 | -0.08(-1.08%) |
Apr 21, 2005 | 7.470 | 7.470 | 7.380 | 7.390 | 19,900 | +0.04(+0.54%) |
Apr 20, 2005 | 7.210 | 7.350 | 7.210 | 7.350 | 9,000 | +0.00(+0.00%) |
Apr 19, 2005 | 7.260 | 7.360 | 7.260 | 7.350 | 26,400 | +0.10(+1.38%) |
Apr 18, 2005 | 7.550 | 7.550 | 7.200 | 7.250 | 46,400 | -0.20(-2.68%) |
Apr 15, 2005 | 7.490 | 7.560 | 7.400 | 7.450 | 17,300 | -0.13(-1.72%) |
Apr 14, 2005 | 7.590 | 7.590 | 7.320 | 7.580 | 22,700 | +0.00(+0.00%) |
Apr 13, 2005 | 7.550 | 7.580 | 7.470 | 7.580 | 10,500 | +0.08(+1.07%) |
Apr 12, 2005 | 7.590 | 7.590 | 7.440 | 7.500 | 33,000 | -0.09(-1.19%) |
Apr 11, 2005 | 7.600 | 7.600 | 7.560 | 7.590 | 17,100 | -0.06(-0.78%) |
Apr 08, 2005 | 7.680 | 7.680 | 7.540 | 7.650 | 21,600 | +0.09(+1.19%) |
Apr 07, 2005 | 7.600 | 7.600 | 7.530 | 7.560 | 16,900 | +0.04(+0.53%) |
Apr 06, 2005 | 7.700 | 7.700 | 7.500 | 7.520 | 14,500 | -0.03(-0.40%) |
Apr 05, 2005 | 7.510 | 7.590 | 7.510 | 7.550 | 11,900 | +0.04(+0.53%) |
Apr 04, 2005 | 7.700 | 7.700 | 7.500 | 7.510 | 18,100 | +0.05(+0.67%) |
Apr 01, 2005 | 7.750 | 7.750 | 7.380 | 7.460 | 23,300 | -0.17(-2.23%) |
Mar 31, 2005 | 7.690 | 7.690 | 7.540 | 7.630 | 15,200 | -0.02(-0.26%) |
Mar 30, 2005 | 7.570 | 7.650 | 7.450 | 7.650 | 10,600 | +0.09(+1.19%) |
Mar 29, 2005 | 7.500 | 7.570 | 7.430 | 7.560 | 18,700 | +0.09(+1.20%) |
Mar 28, 2005 | 7.400 | 7.470 | 7.310 | 7.470 | 40,400 | -0.06(-0.80%) |
Mar 24, 2005 | 7.590 | 7.590 | 7.410 | 7.530 | 24,600 | -0.06(-0.79%) |
Mar 23, 2005 | 7.700 | 7.700 | 7.500 | 7.590 | 27,600 | -0.12(-1.56%) |
Mar 22, 2005 | 7.800 | 7.800 | 7.700 | 7.710 | 20,800 | -0.10(-1.28%) |
Mar 21, 2005 | 7.810 | 7.820 | 7.800 | 7.810 | 13,100 | -0.01(-0.13%) |
Mar 18, 2005 | 7.780 | 7.830 | 7.770 | 7.820 | 10,700 | -0.01(-0.13%) |
Mar 17, 2005 | 7.800 | 7.850 | 7.800 | 7.830 | 19,300 | -0.02(-0.25%) |
Mar 16, 2005 | 7.880 | 7.880 | 7.810 | 7.850 | 8,800 | -0.01(-0.13%) |
Mar 15, 2005 | 7.860 | 7.900 | 7.800 | 7.860 | 16,800 | -0.01(-0.13%) |
Mar 14, 2005 | 7.900 | 7.910 | 7.870 | 7.870 | 16,000 | -0.03(-0.38%) |
Mar 11, 2005 | 7.850 | 7.910 | 7.850 | 7.900 | 36,300 | +0.00(+0.00%) |
Mar 10, 2005 | 7.880 | 7.900 | 7.860 | 7.900 | 15,000 | +0.02(+0.25%) |
Mar 09, 2005 | 7.930 | 7.930 | 7.850 | 7.880 | 15,200 | -0.04(-0.51%) |
Mar 08, 2005 | 7.940 | 7.940 | 7.800 | 7.920 | 25,000 | -0.01(-0.13%) |
Mar 07, 2005 | 7.890 | 7.930 | 7.890 | 7.930 | 39,900 | +0.00(+0.00%) |
Mar 04, 2005 | 7.900 | 7.930 | 7.880 | 7.930 | 29,400 | +0.05(+0.63%) |
Mar 03, 2005 | 7.870 | 7.880 | 7.860 | 7.880 | 11,400 | +0.01(+0.13%) |
Mar 02, 2005 | 7.850 | 7.900 | 7.840 | 7.870 | 23,000 | -0.03(-0.38%) |