Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.050 | 8.130 | 7.960 | 8.090 | 9,100 | -0.09(-1.10%) |
May 27, 2005 | 8.500 | 8.500 | 8.150 | 8.180 | 19,500 | -0.30(-3.54%) |
May 26, 2005 | 7.850 | 8.500 | 7.850 | 8.480 | 28,300 | +0.53(+6.67%) |
May 25, 2005 | 8.130 | 8.130 | 7.760 | 7.950 | 10,300 | -0.19(-2.33%) |
May 24, 2005 | 8.070 | 8.140 | 7.910 | 8.140 | 34,700 | +0.07(+0.87%) |
May 23, 2005 | 7.800 | 8.340 | 7.800 | 8.070 | 43,500 | +0.37(+4.81%) |
May 20, 2005 | 7.500 | 7.900 | 7.350 | 7.700 | 73,700 | +0.10(+1.32%) |
May 19, 2005 | 8.300 | 8.450 | 7.530 | 7.600 | 163,000 | -0.64(-7.77%) |
May 18, 2005 | 8.100 | 8.580 | 8.100 | 8.240 | 45,800 | +0.16(+1.98%) |
May 17, 2005 | 9.000 | 9.050 | 8.000 | 8.080 | 81,000 | -0.96(-10.62%) |
May 16, 2005 | 8.800 | 9.050 | 8.800 | 9.040 | 16,700 | +0.14(+1.57%) |
May 13, 2005 | 8.860 | 9.190 | 8.840 | 8.900 | 66,000 | +0.05(+0.56%) |
May 12, 2005 | 9.100 | 9.100 | 8.810 | 8.850 | 38,900 | -0.10(-1.12%) |
May 11, 2005 | 9.600 | 9.600 | 8.740 | 8.950 | 91,900 | -0.75(-7.73%) |
May 10, 2005 | 9.700 | 9.700 | 9.450 | 9.700 | 57,500 | +0.20(+2.11%) |
May 09, 2005 | 8.960 | 9.640 | 8.900 | 9.500 | 224,600 | +0.74(+8.45%) |
May 06, 2005 | 8.300 | 9.000 | 8.290 | 8.760 | 139,800 | +0.57(+6.96%) |
May 05, 2005 | 8.110 | 8.550 | 8.010 | 8.190 | 95,200 | +0.09(+1.11%) |
May 04, 2005 | 8.500 | 8.500 | 7.800 | 8.100 | 96,700 | -0.40(-4.71%) |
May 03, 2005 | 7.900 | 8.950 | 7.800 | 8.500 | 371,700 | +2.00(+30.77%) |
May 02, 2005 | 6.470 | 6.520 | 6.470 | 6.500 | 5,500 | +0.09(+1.40%) |
Apr 29, 2005 | 6.210 | 6.430 | 6.210 | 6.410 | 4,200 | +0.24(+3.89%) |
Apr 28, 2005 | 6.180 | 6.190 | 6.100 | 6.170 | 9,400 | -0.08(-1.28%) |
Apr 27, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 14,700 | +0.00(+0.00%) |
Apr 26, 2005 | 6.300 | 6.300 | 6.230 | 6.250 | 4,400 | +0.01(+0.16%) |
Apr 25, 2005 | 6.200 | 6.240 | 6.200 | 6.240 | 600 | +0.09(+1.46%) |
Apr 22, 2005 | 6.200 | 6.200 | 6.150 | 6.150 | 300 | -0.10(-1.60%) |
Apr 21, 2005 | 6.300 | 6.300 | 6.250 | 6.250 | 14,700 | +0.08(+1.30%) |
Apr 20, 2005 | 6.110 | 6.170 | 6.110 | 6.170 | 1,700 | -0.02(-0.32%) |
Apr 19, 2005 | 6.100 | 6.190 | 6.080 | 6.190 | 13,100 | +0.13(+2.15%) |
Apr 18, 2005 | 6.050 | 6.060 | 6.050 | 6.060 | 1,800 | +0.00(+0.00%) |
Apr 15, 2005 | 6.060 | 6.060 | 6.050 | 6.060 | 51,300 | -0.01(-0.16%) |
Apr 14, 2005 | 6.000 | 6.100 | 6.000 | 6.070 | 6,300 | -0.03(-0.49%) |
Apr 13, 2005 | 6.060 | 6.100 | 6.060 | 6.100 | 2,800 | -0.04(-0.65%) |
Apr 12, 2005 | 6.120 | 6.140 | 6.120 | 6.140 | 300 | -0.01(-0.16%) |
Apr 11, 2005 | 6.410 | 6.450 | 6.060 | 6.150 | 16,100 | -0.34(-5.24%) |
Apr 08, 2005 | 6.320 | 6.490 | 6.320 | 6.490 | 5,000 | +0.25(+4.01%) |
Apr 07, 2005 | 6.240 | 6.240 | 6.240 | 6.240 | 400 | -0.10(-1.58%) |
Apr 06, 2005 | 6.439 | 6.439 | 6.250 | 6.340 | 23,900 | -0.01(-0.16%) |
Apr 05, 2005 | 6.150 | 6.600 | 6.150 | 6.350 | 11,300 | +0.30(+4.96%) |
Apr 04, 2005 | 6.080 | 6.080 | 6.050 | 6.050 | 30,200 | -0.03(-0.49%) |
Apr 01, 2005 | 6.100 | 6.140 | 6.050 | 6.080 | 34,700 | +0.02(+0.33%) |
Mar 31, 2005 | 6.200 | 6.200 | 6.050 | 6.060 | 7,900 | -0.24(-3.81%) |
Mar 30, 2005 | 6.310 | 6.370 | 6.300 | 6.300 | 1,500 | +0.00(+0.00%) |
Mar 29, 2005 | 6.550 | 6.650 | 6.300 | 6.300 | 21,900 | -0.10(-1.56%) |
Mar 28, 2005 | 6.450 | 6.450 | 6.150 | 6.400 | 6,700 | -0.15(-2.29%) |
Mar 24, 2005 | 6.750 | 6.750 | 6.550 | 6.550 | 4,700 | -0.05(-0.76%) |
Mar 23, 2005 | 6.450 | 6.690 | 6.450 | 6.600 | 2,900 | +0.12(+1.85%) |
Mar 22, 2005 | 6.280 | 6.500 | 6.250 | 6.480 | 7,400 | +0.09(+1.43%) |
Mar 21, 2005 | 6.350 | 6.400 | 6.200 | 6.388 | 6,600 | -0.06(-0.95%) |
Mar 18, 2005 | 6.670 | 6.700 | 6.300 | 6.450 | 14,900 | -0.32(-4.73%) |
Mar 17, 2005 | 6.700 | 6.810 | 6.700 | 6.770 | 1,500 | -0.08(-1.17%) |
Mar 16, 2005 | 6.850 | 6.990 | 6.850 | 6.850 | 6,700 | -0.01(-0.15%) |
Mar 15, 2005 | 6.990 | 6.990 | 6.830 | 6.860 | 4,100 | -0.14(-2.00%) |
Mar 14, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 7.000 | 7.000 | 6.980 | 7.000 | 12,500 | +0.04(+0.57%) |
Mar 10, 2005 | 6.850 | 7.000 | 6.850 | 6.960 | 6,400 | +0.16(+2.35%) |
Mar 09, 2005 | 6.780 | 6.800 | 6.700 | 6.800 | 5,000 | -0.05(-0.73%) |
Mar 08, 2005 | 7.200 | 7.200 | 6.850 | 6.850 | 4,800 | -0.23(-3.25%) |
Mar 07, 2005 | 7.050 | 7.190 | 7.020 | 7.080 | 10,100 | +0.03(+0.43%) |
Mar 04, 2005 | 6.960 | 7.050 | 6.840 | 7.050 | 17,000 | +0.14(+2.03%) |
Mar 03, 2005 | 6.900 | 6.968 | 6.850 | 6.910 | 3,000 | -0.01(-0.14%) |
Mar 02, 2005 | 6.900 | 6.920 | 6.900 | 6.920 | 1,500 | +0.03(+0.44%) |