Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.980 | 9.980 | 9.980 | 9.980 | 1,500 | -0.02(-0.20%) |
May 27, 2005 | 9.880 | 10.05 | 9.880 | 10.00 | 4,400 | +0.21(+2.15%) |
May 26, 2005 | 9.760 | 9.820 | 9.750 | 9.790 | 900 | +0.03(+0.31%) |
May 25, 2005 | 9.850 | 9.850 | 9.700 | 9.760 | 5,500 | -0.16(-1.61%) |
May 24, 2005 | 9.920 | 9.920 | 9.920 | 9.920 | 300 | -0.03(-0.30%) |
May 23, 2005 | 10.00 | 10.03 | 9.950 | 9.950 | 6,400 | -0.05(-0.50%) |
May 20, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 5,000 | +0.00(+0.00%) |
May 19, 2005 | 10.00 | 10.00 | 9.950 | 10.00 | 5,400 | +0.00(+0.00%) |
May 18, 2005 | 9.990 | 10.00 | 9.850 | 10.00 | 6,100 | +0.00(+0.00%) |
May 17, 2005 | 10.05 | 10.10 | 9.980 | 10.00 | 6,800 | +0.00(+0.00%) |
May 16, 2005 | 10.00 | 10.00 | 9.900 | 10.00 | 14,500 | +0.01(+0.10%) |
May 13, 2005 | 9.800 | 10.00 | 9.800 | 9.990 | 5,200 | +0.27(+2.78%) |
May 12, 2005 | 9.720 | 9.720 | 9.720 | 9.720 | 1,000 | +0.12(+1.25%) |
May 11, 2005 | 9.510 | 9.600 | 9.510 | 9.600 | 1,900 | +0.09(+0.95%) |
May 10, 2005 | 9.510 | 9.510 | 9.500 | 9.510 | 2,700 | +0.01(+0.11%) |
May 09, 2005 | 9.610 | 9.780 | 9.370 | 9.500 | 16,800 | -0.10(-1.04%) |
May 06, 2005 | 9.750 | 9.750 | 9.600 | 9.600 | 500 | -0.11(-1.13%) |
May 05, 2005 | 9.710 | 9.710 | 9.710 | 9.710 | 200 | +0.04(+0.41%) |
May 04, 2005 | 9.670 | 9.670 | 9.670 | 9.670 | 200 | +0.00(+0.00%) |
May 03, 2005 | 9.750 | 9.760 | 9.670 | 9.670 | 3,700 | -0.13(-1.33%) |
May 02, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 9.650 | 9.800 | 9.650 | 9.800 | 6,300 | +0.10(+1.03%) |
Apr 28, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 100 | -0.05(-0.51%) |
Apr 27, 2005 | 9.720 | 9.750 | 9.680 | 9.750 | 2,600 | -0.05(-0.51%) |
Apr 26, 2005 | 9.550 | 9.850 | 9.550 | 9.800 | 8,800 | +0.20(+2.08%) |
Apr 25, 2005 | 9.500 | 9.600 | 9.460 | 9.600 | 1,900 | +0.15(+1.59%) |
Apr 22, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 9.400 | 9.450 | 9.360 | 9.450 | 4,200 | +0.05(+0.53%) |
Apr 20, 2005 | 9.350 | 9.400 | 9.350 | 9.400 | 6,300 | -0.03(-0.32%) |
Apr 19, 2005 | 9.500 | 9.560 | 9.430 | 9.430 | 8,900 | -0.17(-1.77%) |
Apr 18, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | -0.05(-0.52%) |
Apr 15, 2005 | 9.450 | 9.650 | 9.450 | 9.650 | 2,900 | +0.26(+2.77%) |
Apr 14, 2005 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 9.400 | 9.400 | 9.280 | 9.390 | 3,900 | -0.06(-0.63%) |
Apr 12, 2005 | 9.400 | 9.450 | 9.350 | 9.450 | 900 | +0.15(+1.61%) |
Apr 11, 2005 | 9.300 | 9.300 | 9.150 | 9.300 | 1,400 | +0.00(+0.00%) |
Apr 08, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | -0.10(-1.06%) |
Apr 07, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 1,200 | -0.08(-0.84%) |
Apr 04, 2005 | 9.550 | 9.550 | 9.400 | 9.480 | 2,000 | +0.03(+0.32%) |
Apr 01, 2005 | 9.400 | 9.550 | 9.400 | 9.450 | 2,400 | +0.12(+1.29%) |
Mar 31, 2005 | 9.280 | 9.410 | 9.280 | 9.330 | 3,800 | -0.02(-0.21%) |
Mar 30, 2005 | 9.100 | 9.350 | 9.100 | 9.350 | 6,800 | +0.34(+3.77%) |
Mar 29, 2005 | 9.450 | 9.490 | 9.010 | 9.010 | 98,400 | -0.48(-5.06%) |
Mar 28, 2005 | 9.490 | 9.490 | 9.490 | 9.490 | 300 | +0.01(+0.11%) |
Mar 24, 2005 | 9.450 | 9.480 | 9.450 | 9.480 | 1,900 | -0.02(-0.21%) |
Mar 23, 2005 | 9.350 | 9.500 | 9.300 | 9.500 | 4,600 | +0.05(+0.53%) |
Mar 22, 2005 | 9.400 | 9.450 | 9.400 | 9.450 | 1,700 | +0.04(+0.43%) |
Mar 21, 2005 | 9.360 | 9.470 | 9.300 | 9.410 | 4,600 | -0.04(-0.42%) |
Mar 18, 2005 | 9.330 | 9.450 | 9.200 | 9.450 | 13,300 | +0.14(+1.50%) |
Mar 17, 2005 | 9.500 | 9.500 | 9.100 | 9.310 | 13,900 | -0.19(-2.00%) |
Mar 16, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | -0.10(-1.04%) |
Mar 15, 2005 | 9.550 | 9.600 | 9.510 | 9.600 | 8,200 | +0.10(+1.05%) |
Mar 14, 2005 | 9.300 | 9.500 | 9.300 | 9.500 | 10,000 | -0.12(-1.25%) |
Mar 11, 2005 | 9.370 | 9.690 | 9.300 | 9.620 | 10,900 | +0.18(+1.91%) |
Mar 10, 2005 | 9.440 | 9.440 | 9.440 | 9.440 | 1,000 | +0.04(+0.43%) |
Mar 09, 2005 | 9.350 | 9.450 | 9.300 | 9.400 | 2,400 | -0.02(-0.21%) |
Mar 08, 2005 | 9.650 | 9.650 | 9.250 | 9.420 | 4,500 | -0.18(-1.87%) |
Mar 07, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 9.300 | 9.790 | 9.300 | 9.600 | 12,700 | +0.25(+2.67%) |
Mar 03, 2005 | 9.500 | 9.500 | 9.200 | 9.350 | 4,100 | -0.27(-2.81%) |
Mar 02, 2005 | 9.650 | 9.650 | 9.500 | 9.620 | 4,100 | -0.08(-0.82%) |