Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.300 | 9.400 | 9.270 | 9.350 | 7,100 | -0.10(-1.06%) |
May 27, 2005 | 9.250 | 9.500 | 9.210 | 9.450 | 14,400 | +0.05(+0.53%) |
May 26, 2005 | 9.390 | 9.400 | 9.300 | 9.400 | 1,300 | +0.03(+0.32%) |
May 25, 2005 | 9.390 | 9.400 | 9.350 | 9.370 | 4,500 | +0.07(+0.75%) |
May 24, 2005 | 9.350 | 9.390 | 9.290 | 9.300 | 4,700 | +0.01(+0.11%) |
May 23, 2005 | 9.150 | 9.290 | 9.150 | 9.290 | 800 | +0.11(+1.20%) |
May 20, 2005 | 9.150 | 9.180 | 9.150 | 9.180 | 800 | -0.02(-0.22%) |
May 19, 2005 | 9.200 | 9.200 | 9.150 | 9.200 | 5,400 | +0.01(+0.11%) |
May 18, 2005 | 9.050 | 9.190 | 9.000 | 9.190 | 3,100 | +0.05(+0.55%) |
May 17, 2005 | 9.070 | 9.140 | 9.050 | 9.140 | 1,600 | +0.07(+0.77%) |
May 16, 2005 | 8.950 | 9.070 | 8.950 | 9.070 | 1,000 | +0.08(+0.89%) |
May 13, 2005 | 9.050 | 9.050 | 8.930 | 8.990 | 12,700 | -0.11(-1.21%) |
May 12, 2005 | 9.300 | 9.300 | 9.100 | 9.100 | 8,700 | -0.20(-2.15%) |
May 11, 2005 | 9.380 | 9.380 | 9.200 | 9.300 | 16,700 | -0.20(-2.11%) |
May 10, 2005 | 9.520 | 9.550 | 9.500 | 9.500 | 7,300 | -0.05(-0.52%) |
May 09, 2005 | 9.450 | 9.600 | 9.450 | 9.550 | 6,400 | +0.15(+1.60%) |
May 06, 2005 | 9.260 | 9.400 | 9.250 | 9.400 | 3,900 | +0.10(+1.08%) |
May 05, 2005 | 8.960 | 9.360 | 8.850 | 9.300 | 25,700 | +0.26(+2.88%) |
May 04, 2005 | 9.080 | 9.180 | 9.030 | 9.040 | 5,800 | +0.01(+0.11%) |
May 03, 2005 | 9.250 | 9.250 | 9.000 | 9.030 | 10,000 | -0.27(-2.90%) |
May 02, 2005 | 9.400 | 9.400 | 9.300 | 9.300 | 7,700 | -0.15(-1.59%) |
Apr 29, 2005 | 9.420 | 9.490 | 9.420 | 9.450 | 1,000 | -0.07(-0.74%) |
Apr 28, 2005 | 9.600 | 9.600 | 9.500 | 9.520 | 5,100 | -0.10(-1.04%) |
Apr 27, 2005 | 9.610 | 9.620 | 9.550 | 9.620 | 5,500 | -0.03(-0.31%) |
Apr 26, 2005 | 9.610 | 9.650 | 9.570 | 9.650 | 4,100 | -0.03(-0.31%) |
Apr 25, 2005 | 9.630 | 9.680 | 9.630 | 9.680 | 1,000 | -0.03(-0.31%) |
Apr 22, 2005 | 9.660 | 9.710 | 9.660 | 9.710 | 600 | -0.06(-0.61%) |
Apr 21, 2005 | 9.520 | 9.770 | 9.520 | 9.770 | 4,200 | +0.19(+1.98%) |
Apr 20, 2005 | 9.710 | 9.710 | 9.580 | 9.580 | 2,200 | -0.17(-1.74%) |
Apr 19, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.800 | 9.800 | 9.600 | 9.750 | 6,500 | -0.04(-0.41%) |
Apr 15, 2005 | 9.650 | 9.790 | 9.650 | 9.790 | 5,900 | +0.19(+1.98%) |
Apr 14, 2005 | 9.650 | 9.680 | 9.600 | 9.600 | 5,200 | +0.05(+0.52%) |
Apr 13, 2005 | 9.550 | 9.600 | 9.510 | 9.550 | 16,700 | -0.10(-1.04%) |
Apr 12, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.930 | 9.930 | 9.600 | 9.650 | 11,300 | -0.28(-2.82%) |
Apr 08, 2005 | 9.930 | 9.930 | 9.930 | 9.930 | 200 | -0.05(-0.50%) |
Apr 07, 2005 | 10.00 | 10.03 | 9.920 | 9.980 | 4,400 | -0.16(-1.58%) |
Apr 06, 2005 | 9.900 | 10.14 | 9.900 | 10.14 | 11,200 | +0.24(+2.42%) |
Apr 05, 2005 | 9.900 | 10.08 | 9.900 | 9.900 | 2,800 | +0.04(+0.41%) |
Apr 04, 2005 | 9.950 | 10.00 | 9.860 | 9.860 | 23,800 | -0.16(-1.60%) |
Apr 01, 2005 | 10.00 | 10.02 | 9.880 | 10.02 | 10,100 | +0.12(+1.21%) |
Mar 31, 2005 | 9.800 | 10.00 | 9.800 | 9.900 | 5,600 | +0.10(+1.02%) |
Mar 30, 2005 | 9.950 | 10.05 | 9.550 | 9.800 | 28,800 | -0.10(-1.01%) |
Mar 29, 2005 | 10.55 | 10.55 | 9.650 | 9.900 | 101,900 | -1.25(-11.21%) |
Mar 28, 2005 | 11.15 | 11.20 | 11.00 | 11.15 | 11,500 | +0.00(+0.00%) |
Mar 24, 2005 | 11.10 | 11.21 | 10.95 | 11.15 | 5,300 | +0.14(+1.27%) |
Mar 23, 2005 | 10.80 | 11.10 | 10.80 | 11.01 | 4,600 | +0.13(+1.19%) |
Mar 22, 2005 | 10.95 | 11.00 | 10.87 | 10.88 | 7,100 | +0.06(+0.55%) |
Mar 21, 2005 | 10.53 | 10.87 | 10.50 | 10.82 | 12,300 | +0.25(+2.37%) |
Mar 18, 2005 | 10.60 | 10.75 | 10.54 | 10.57 | 14,300 | -0.09(-0.84%) |
Mar 17, 2005 | 10.83 | 10.83 | 10.64 | 10.66 | 6,200 | -0.11(-1.02%) |
Mar 16, 2005 | 10.76 | 10.80 | 10.75 | 10.77 | 7,500 | -0.03(-0.28%) |
Mar 15, 2005 | 10.80 | 10.87 | 10.78 | 10.80 | 9,400 | -0.10(-0.92%) |
Mar 14, 2005 | 11.08 | 11.08 | 10.90 | 10.90 | 2,400 | -0.18(-1.62%) |
Mar 11, 2005 | 11.25 | 11.33 | 11.08 | 11.08 | 14,900 | -0.17(-1.51%) |
Mar 10, 2005 | 11.28 | 11.28 | 11.25 | 11.25 | 1,400 | -0.05(-0.44%) |
Mar 09, 2005 | 11.32 | 11.34 | 11.27 | 11.30 | 5,600 | -0.07(-0.62%) |
Mar 08, 2005 | 11.30 | 11.40 | 11.30 | 11.37 | 13,500 | +0.01(+0.09%) |
Mar 07, 2005 | 11.26 | 11.36 | 11.21 | 11.36 | 1,700 | +0.11(+0.98%) |
Mar 04, 2005 | 11.16 | 11.29 | 11.16 | 11.25 | 5,600 | +0.06(+0.54%) |
Mar 03, 2005 | 11.02 | 11.19 | 11.00 | 11.19 | 10,800 | +0.08(+0.72%) |
Mar 02, 2005 | 11.00 | 11.11 | 10.96 | 11.11 | 15,000 | +0.09(+0.82%) |