Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.630 | 9.790 | 9.630 | 9.730 | 108,600 | +0.03(+0.31%) |
May 27, 2005 | 9.740 | 9.750 | 9.680 | 9.700 | 104,800 | -0.02(-0.21%) |
May 26, 2005 | 9.710 | 9.770 | 9.700 | 9.720 | 67,800 | +0.01(+0.10%) |
May 25, 2005 | 9.800 | 9.810 | 9.650 | 9.710 | 74,600 | -0.08(-0.82%) |
May 24, 2005 | 9.740 | 9.790 | 9.740 | 9.790 | 11,600 | +0.05(+0.51%) |
May 23, 2005 | 9.750 | 9.800 | 9.700 | 9.740 | 112,900 | -0.07(-0.71%) |
May 20, 2005 | 9.960 | 9.960 | 9.730 | 9.810 | 82,500 | -0.05(-0.51%) |
May 19, 2005 | 9.800 | 9.960 | 9.750 | 9.860 | 61,600 | +0.13(+1.34%) |
May 18, 2005 | 9.620 | 9.790 | 9.600 | 9.730 | 267,500 | +0.10(+1.04%) |
May 17, 2005 | 9.630 | 9.640 | 9.570 | 9.630 | 52,400 | -0.11(-1.13%) |
May 16, 2005 | 9.740 | 9.750 | 9.680 | 9.740 | 47,000 | -0.01(-0.10%) |
May 13, 2005 | 9.760 | 9.850 | 9.730 | 9.750 | 45,400 | -0.01(-0.10%) |
May 12, 2005 | 9.790 | 9.840 | 9.750 | 9.760 | 11,500 | -0.04(-0.41%) |
May 11, 2005 | 9.880 | 9.880 | 9.770 | 9.800 | 102,100 | -0.04(-0.41%) |
May 10, 2005 | 9.860 | 9.950 | 9.840 | 9.840 | 477,200 | -0.15(-1.50%) |
May 09, 2005 | 9.940 | 9.990 | 9.880 | 9.990 | 49,000 | +0.08(+0.81%) |
May 06, 2005 | 9.920 | 9.950 | 9.900 | 9.910 | 101,600 | +0.06(+0.61%) |
May 05, 2005 | 9.800 | 9.870 | 9.790 | 9.850 | 122,100 | +0.09(+0.92%) |
May 04, 2005 | 9.700 | 9.800 | 9.670 | 9.760 | 173,600 | +0.01(+0.10%) |
May 03, 2005 | 9.720 | 9.750 | 9.680 | 9.750 | 81,500 | +0.02(+0.21%) |
May 02, 2005 | 9.570 | 9.750 | 9.570 | 9.730 | 93,600 | +0.16(+1.67%) |
Apr 29, 2005 | 9.620 | 9.680 | 9.560 | 9.570 | 85,200 | -0.03(-0.31%) |
Apr 28, 2005 | 9.650 | 9.670 | 9.510 | 9.600 | 110,300 | -0.05(-0.52%) |
Apr 27, 2005 | 9.650 | 9.650 | 9.600 | 9.650 | 63,400 | +0.00(+0.00%) |
Apr 26, 2005 | 9.720 | 9.740 | 9.640 | 9.650 | 148,000 | -0.02(-0.21%) |
Apr 25, 2005 | 9.700 | 9.730 | 9.610 | 9.670 | 95,500 | -0.03(-0.31%) |
Apr 22, 2005 | 9.690 | 9.770 | 9.680 | 9.700 | 110,800 | -0.08(-0.82%) |
Apr 21, 2005 | 9.720 | 9.840 | 9.700 | 9.780 | 54,100 | +0.15(+1.56%) |
Apr 20, 2005 | 9.750 | 9.760 | 9.630 | 9.630 | 111,400 | -0.17(-1.73%) |
Apr 19, 2005 | 9.700 | 9.810 | 9.680 | 9.800 | 145,300 | +0.13(+1.34%) |
Apr 18, 2005 | 9.600 | 9.780 | 9.600 | 9.670 | 104,500 | -0.01(-0.10%) |
Apr 15, 2005 | 9.900 | 9.900 | 9.660 | 9.680 | 169,400 | -0.31(-3.10%) |
Apr 14, 2005 | 10.01 | 10.05 | 9.950 | 9.990 | 62,900 | -0.02(-0.20%) |
Apr 13, 2005 | 10.15 | 10.15 | 9.970 | 10.01 | 141,800 | +0.04(+0.40%) |
Apr 12, 2005 | 9.980 | 9.980 | 9.850 | 9.970 | 95,200 | -0.06(-0.60%) |
Apr 11, 2005 | 10.02 | 10.09 | 10.00 | 10.03 | 89,300 | -0.06(-0.59%) |
Apr 08, 2005 | 10.00 | 10.18 | 9.990 | 10.09 | 457,000 | +0.39(+4.02%) |
Apr 07, 2005 | 9.660 | 9.750 | 9.660 | 9.700 | 145,600 | +0.03(+0.31%) |
Apr 06, 2005 | 9.740 | 9.750 | 9.660 | 9.670 | 85,500 | -0.03(-0.31%) |
Apr 05, 2005 | 9.780 | 9.780 | 9.640 | 9.700 | 153,400 | -0.01(-0.10%) |
Apr 04, 2005 | 9.660 | 9.730 | 9.570 | 9.710 | 176,000 | +0.19(+2.00%) |
Apr 01, 2005 | 9.750 | 9.750 | 9.510 | 9.520 | 84,800 | -0.23(-2.36%) |
Mar 31, 2005 | 9.630 | 9.780 | 9.630 | 9.750 | 160,300 | +0.11(+1.14%) |
Mar 30, 2005 | 9.500 | 9.650 | 9.500 | 9.640 | 136,300 | +0.15(+1.58%) |
Mar 29, 2005 | 9.650 | 9.700 | 9.440 | 9.490 | 247,400 | -0.32(-3.26%) |
Mar 28, 2005 | 9.880 | 9.900 | 9.750 | 9.810 | 48,400 | -0.07(-0.71%) |
Mar 24, 2005 | 9.900 | 9.960 | 9.860 | 9.880 | 40,600 | +0.11(+1.13%) |
Mar 23, 2005 | 9.800 | 9.820 | 9.750 | 9.770 | 49,800 | -0.04(-0.41%) |
Mar 22, 2005 | 9.860 | 9.980 | 9.800 | 9.810 | 251,700 | -0.10(-1.01%) |
Mar 21, 2005 | 9.900 | 10.03 | 9.840 | 9.910 | 104,500 | +0.00(+0.00%) |
Mar 18, 2005 | 9.980 | 10.00 | 9.880 | 9.910 | 152,900 | -0.09(-0.90%) |
Mar 17, 2005 | 9.960 | 10.02 | 9.960 | 10.00 | 130,300 | +0.04(+0.40%) |
Mar 16, 2005 | 10.07 | 10.22 | 9.960 | 9.960 | 319,300 | -0.03(-0.30%) |
Mar 15, 2005 | 10.19 | 10.19 | 9.920 | 9.990 | 183,900 | -0.19(-1.87%) |
Mar 14, 2005 | 10.20 | 10.27 | 10.12 | 10.18 | 70,400 | -0.06(-0.59%) |
Mar 11, 2005 | 10.40 | 10.40 | 10.23 | 10.24 | 306,300 | +0.08(+0.79%) |
Mar 10, 2005 | 10.15 | 10.19 | 10.11 | 10.16 | 365,700 | +0.16(+1.60%) |
Mar 09, 2005 | 10.08 | 10.08 | 9.970 | 10.00 | 268,000 | +0.06(+0.60%) |
Mar 08, 2005 | 10.00 | 10.02 | 9.880 | 9.940 | 224,600 | -0.11(-1.09%) |
Mar 07, 2005 | 10.05 | 10.07 | 10.00 | 10.05 | 240,100 | +0.00(+0.00%) |
Mar 04, 2005 | 10.10 | 10.15 | 9.900 | 10.05 | 744,100 | +0.00(+0.00%) |
Mar 03, 2005 | 10.15 | 10.20 | 9.970 | 10.05 | 632,200 | +0.00(+0.00%) |
Mar 02, 2005 | 10.26 | 10.26 | 10.05 | 10.05 | 275,700 | -0.40(-3.83%) |