Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.230 | 7.240 | 7.160 | 7.160 | 1,300 | -0.06(-0.83%) |
May 27, 2005 | 7.210 | 7.220 | 7.200 | 7.220 | 11,900 | +0.02(+0.28%) |
May 26, 2005 | 7.250 | 7.250 | 7.200 | 7.200 | 4,200 | -0.02(-0.28%) |
May 25, 2005 | 7.220 | 7.220 | 7.220 | 7.220 | 200 | -0.02(-0.28%) |
May 24, 2005 | 7.230 | 7.240 | 7.230 | 7.240 | 5,400 | -0.01(-0.14%) |
May 23, 2005 | 7.410 | 7.410 | 7.190 | 7.250 | 7,700 | -0.15(-2.03%) |
May 20, 2005 | 7.330 | 7.500 | 7.300 | 7.400 | 24,800 | +0.07(+0.95%) |
May 19, 2005 | 7.150 | 7.330 | 7.150 | 7.330 | 10,400 | +0.08(+1.10%) |
May 18, 2005 | 7.000 | 7.250 | 7.000 | 7.250 | 9,200 | +0.31(+4.47%) |
May 17, 2005 | 6.900 | 6.940 | 6.820 | 6.940 | 126,900 | +0.16(+2.36%) |
May 16, 2005 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.650 | 6.800 | 6.640 | 6.780 | 22,000 | +0.22(+3.35%) |
May 12, 2005 | 6.930 | 6.930 | 6.050 | 6.560 | 88,900 | -0.40(-5.75%) |
May 11, 2005 | 7.000 | 7.000 | 6.950 | 6.960 | 36,700 | -0.05(-0.71%) |
May 10, 2005 | 7.030 | 7.030 | 7.010 | 7.010 | 22,400 | -0.06(-0.85%) |
May 09, 2005 | 6.970 | 7.090 | 6.970 | 7.070 | 9,200 | +0.02(+0.28%) |
May 06, 2005 | 7.000 | 7.060 | 7.000 | 7.050 | 2,800 | -0.01(-0.14%) |
May 05, 2005 | 7.200 | 7.200 | 7.060 | 7.060 | 46,300 | -0.11(-1.53%) |
May 04, 2005 | 7.250 | 7.350 | 7.170 | 7.170 | 12,100 | -0.04(-0.55%) |
May 03, 2005 | 7.190 | 7.250 | 7.190 | 7.210 | 10,400 | +0.07(+0.98%) |
May 02, 2005 | 7.050 | 7.150 | 7.050 | 7.140 | 42,700 | -0.01(-0.14%) |
Apr 29, 2005 | 7.100 | 7.150 | 7.100 | 7.150 | 33,500 | +0.00(+0.00%) |
Apr 28, 2005 | 7.130 | 7.160 | 7.130 | 7.150 | 1,400 | -0.08(-1.11%) |
Apr 27, 2005 | 7.290 | 7.290 | 7.160 | 7.230 | 1,700 | -0.17(-2.30%) |
Apr 26, 2005 | 7.500 | 7.500 | 7.350 | 7.400 | 3,100 | -0.18(-2.37%) |
Apr 25, 2005 | 7.500 | 7.610 | 7.500 | 7.580 | 4,400 | +0.12(+1.61%) |
Apr 22, 2005 | 7.400 | 7.550 | 7.400 | 7.460 | 4,500 | +0.17(+2.33%) |
Apr 21, 2005 | 7.070 | 7.290 | 7.070 | 7.290 | 4,500 | +0.25(+3.55%) |
Apr 20, 2005 | 7.050 | 7.050 | 7.040 | 7.040 | 800 | -0.01(-0.14%) |
Apr 19, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 700 | +0.04(+0.57%) |
Apr 18, 2005 | 7.000 | 7.010 | 7.000 | 7.010 | 6,500 | -0.05(-0.71%) |
Apr 15, 2005 | 7.050 | 7.060 | 7.050 | 7.060 | 1,600 | +0.01(+0.14%) |
Apr 14, 2005 | 7.070 | 7.070 | 7.050 | 7.050 | 600 | -0.05(-0.70%) |
Apr 13, 2005 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.050 | 7.100 | 7.050 | 7.100 | 33,500 | +0.01(+0.14%) |
Apr 11, 2005 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 7.100 | 7.100 | 7.050 | 7.090 | 1,600 | +0.03(+0.42%) |
Apr 07, 2005 | 7.050 | 7.100 | 7.050 | 7.060 | 64,700 | +0.03(+0.43%) |
Apr 06, 2005 | 7.040 | 7.080 | 7.030 | 7.030 | 7,100 | -0.01(-0.14%) |
Apr 05, 2005 | 7.100 | 7.100 | 7.040 | 7.040 | 6,900 | -0.06(-0.85%) |
Apr 04, 2005 | 6.940 | 7.140 | 6.910 | 7.100 | 7,300 | +0.09(+1.28%) |
Apr 01, 2005 | 7.150 | 7.150 | 6.950 | 7.010 | 9,400 | -0.07(-0.99%) |
Mar 31, 2005 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 7.050 | 7.100 | 7.000 | 7.080 | 28,100 | +0.08(+1.14%) |
Mar 29, 2005 | 7.200 | 7.250 | 7.000 | 7.000 | 3,200 | -0.11(-1.55%) |
Mar 28, 2005 | 7.080 | 7.150 | 7.080 | 7.110 | 1,700 | +0.06(+0.85%) |
Mar 24, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.960 | 7.050 | 6.960 | 7.050 | 4,200 | +0.05(+0.71%) |
Mar 22, 2005 | 6.970 | 7.000 | 6.940 | 7.000 | 16,100 | +0.00(+0.00%) |
Mar 21, 2005 | 7.020 | 7.020 | 7.000 | 7.000 | 23,300 | -0.05(-0.71%) |
Mar 18, 2005 | 7.070 | 7.070 | 7.010 | 7.050 | 5,000 | -0.05(-0.70%) |
Mar 17, 2005 | 7.100 | 7.110 | 7.090 | 7.100 | 12,200 | +0.00(+0.00%) |
Mar 16, 2005 | 7.080 | 7.100 | 7.080 | 7.100 | 2,500 | +0.00(+0.00%) |
Mar 15, 2005 | 7.150 | 7.150 | 7.100 | 7.100 | 500 | -0.02(-0.28%) |
Mar 14, 2005 | 7.090 | 7.120 | 7.090 | 7.120 | 700 | +0.08(+1.14%) |
Mar 11, 2005 | 7.060 | 7.060 | 7.000 | 7.040 | 16,800 | -0.04(-0.56%) |
Mar 10, 2005 | 7.040 | 7.080 | 7.000 | 7.080 | 23,200 | +0.04(+0.57%) |
Mar 09, 2005 | 7.130 | 7.130 | 6.950 | 7.040 | 8,300 | -0.14(-1.95%) |
Mar 08, 2005 | 7.180 | 7.180 | 7.180 | 7.180 | 200 | -0.06(-0.83%) |
Mar 07, 2005 | 7.140 | 7.240 | 7.140 | 7.240 | 4,600 | +0.00(+0.00%) |
Mar 04, 2005 | 7.180 | 7.240 | 7.180 | 7.240 | 4,200 | +0.13(+1.83%) |
Mar 03, 2005 | 7.110 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 7.070 | 7.110 | 7.070 | 7.110 | 3,800 | +0.13(+1.86%) |