Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.250 | 8.250 | 8.160 | 8.240 | 9,000 | -0.02(-0.24%) |
May 27, 2005 | 8.230 | 8.260 | 8.190 | 8.260 | 9,400 | +0.03(+0.36%) |
May 26, 2005 | 8.280 | 8.300 | 8.100 | 8.230 | 11,000 | -0.05(-0.60%) |
May 25, 2005 | 8.290 | 8.310 | 8.200 | 8.280 | 6,100 | -0.01(-0.12%) |
May 24, 2005 | 8.350 | 8.350 | 8.170 | 8.290 | 6,500 | -0.08(-0.96%) |
May 23, 2005 | 8.550 | 8.550 | 8.360 | 8.370 | 8,300 | -0.13(-1.53%) |
May 20, 2005 | 8.360 | 8.500 | 8.340 | 8.500 | 3,500 | +0.14(+1.67%) |
May 19, 2005 | 8.160 | 8.450 | 8.160 | 8.360 | 11,300 | +0.22(+2.70%) |
May 18, 2005 | 8.100 | 8.240 | 8.000 | 8.140 | 12,300 | +0.11(+1.37%) |
May 17, 2005 | 8.020 | 8.100 | 8.000 | 8.030 | 15,500 | +0.01(+0.12%) |
May 16, 2005 | 8.000 | 8.110 | 8.000 | 8.020 | 13,000 | -0.07(-0.87%) |
May 13, 2005 | 7.950 | 8.260 | 7.950 | 8.090 | 14,700 | +0.14(+1.76%) |
May 12, 2005 | 8.300 | 8.300 | 7.940 | 7.950 | 6,400 | -0.30(-3.64%) |
May 11, 2005 | 8.170 | 8.320 | 8.150 | 8.250 | 17,800 | +0.08(+0.98%) |
May 10, 2005 | 8.220 | 8.260 | 8.160 | 8.170 | 7,500 | -0.03(-0.37%) |
May 09, 2005 | 8.350 | 8.390 | 8.000 | 8.200 | 82,300 | -0.17(-2.03%) |
May 06, 2005 | 8.650 | 8.650 | 8.000 | 8.370 | 244,600 | -0.33(-3.79%) |
May 05, 2005 | 8.830 | 8.880 | 8.650 | 8.700 | 17,800 | -0.15(-1.69%) |
May 04, 2005 | 8.810 | 8.920 | 8.810 | 8.850 | 40,500 | +0.04(+0.45%) |
May 03, 2005 | 8.770 | 8.860 | 8.760 | 8.810 | 46,700 | +0.04(+0.46%) |
May 02, 2005 | 8.840 | 8.980 | 8.720 | 8.770 | 46,300 | -0.17(-1.90%) |
Apr 29, 2005 | 9.000 | 9.025 | 8.900 | 8.940 | 29,700 | -0.02(-0.22%) |
Apr 28, 2005 | 9.220 | 9.230 | 8.960 | 8.960 | 40,000 | -0.25(-2.71%) |
Apr 27, 2005 | 9.550 | 9.550 | 9.210 | 9.210 | 20,300 | -0.41(-4.26%) |
Apr 26, 2005 | 10.35 | 10.35 | 9.550 | 9.620 | 34,600 | -0.73(-7.05%) |
Apr 25, 2005 | 10.25 | 10.35 | 10.19 | 10.35 | 9,500 | +0.03(+0.29%) |
Apr 22, 2005 | 10.60 | 10.60 | 10.27 | 10.32 | 12,500 | -0.22(-2.09%) |
Apr 21, 2005 | 10.24 | 10.60 | 10.24 | 10.54 | 16,300 | +0.39(+3.84%) |
Apr 20, 2005 | 10.25 | 10.30 | 10.09 | 10.15 | 15,100 | -0.17(-1.65%) |
Apr 19, 2005 | 10.18 | 10.32 | 10.13 | 10.32 | 8,700 | +0.14(+1.38%) |
Apr 18, 2005 | 10.08 | 10.24 | 10.08 | 10.18 | 13,400 | +0.10(+0.99%) |
Apr 15, 2005 | 10.30 | 10.30 | 10.05 | 10.08 | 7,200 | -0.20(-1.95%) |
Apr 14, 2005 | 10.28 | 10.38 | 10.26 | 10.28 | 13,800 | -0.05(-0.48%) |
Apr 13, 2005 | 10.55 | 10.55 | 10.33 | 10.33 | 31,800 | -0.17(-1.62%) |
Apr 12, 2005 | 10.31 | 10.50 | 10.28 | 10.50 | 17,200 | +0.22(+2.14%) |
Apr 11, 2005 | 10.65 | 10.65 | 10.23 | 10.28 | 30,800 | -0.26(-2.47%) |
Apr 08, 2005 | 10.65 | 10.70 | 10.52 | 10.54 | 17,600 | -0.14(-1.31%) |
Apr 07, 2005 | 10.67 | 10.77 | 10.55 | 10.68 | 11,700 | +0.00(+0.00%) |
Apr 06, 2005 | 10.81 | 10.93 | 10.68 | 10.68 | 13,900 | -0.17(-1.57%) |
Apr 05, 2005 | 10.78 | 10.97 | 10.58 | 10.85 | 31,100 | +0.09(+0.84%) |
Apr 04, 2005 | 10.70 | 10.82 | 10.61 | 10.76 | 23,100 | +0.06(+0.56%) |
Apr 01, 2005 | 11.03 | 11.12 | 10.66 | 10.70 | 28,700 | -0.40(-3.60%) |
Mar 31, 2005 | 11.15 | 11.18 | 10.87 | 11.10 | 25,800 | -0.05(-0.45%) |
Mar 30, 2005 | 10.67 | 11.15 | 10.58 | 11.15 | 20,100 | +0.45(+4.21%) |
Mar 29, 2005 | 10.83 | 11.00 | 10.70 | 10.70 | 17,900 | -0.08(-0.74%) |
Mar 28, 2005 | 10.77 | 10.88 | 10.77 | 10.78 | 17,300 | -0.01(-0.09%) |
Mar 24, 2005 | 10.52 | 10.84 | 10.52 | 10.79 | 13,000 | +0.24(+2.27%) |
Mar 23, 2005 | 10.82 | 10.88 | 10.45 | 10.55 | 31,500 | -0.35(-3.21%) |
Mar 22, 2005 | 10.90 | 10.97 | 10.90 | 10.90 | 10,400 | +0.09(+0.83%) |
Mar 21, 2005 | 11.23 | 11.28 | 10.78 | 10.81 | 10,900 | -0.42(-3.74%) |
Mar 18, 2005 | 11.50 | 11.70 | 11.23 | 11.23 | 44,300 | -0.30(-2.60%) |
Mar 17, 2005 | 11.35 | 11.53 | 11.35 | 11.53 | 31,700 | +0.15(+1.32%) |
Mar 16, 2005 | 11.47 | 11.53 | 11.35 | 11.38 | 5,700 | -0.09(-0.78%) |
Mar 15, 2005 | 11.44 | 11.54 | 11.43 | 11.47 | 21,100 | +0.11(+0.97%) |
Mar 14, 2005 | 11.32 | 11.42 | 11.32 | 11.36 | 20,300 | +0.11(+0.98%) |
Mar 11, 2005 | 11.25 | 11.26 | 11.21 | 11.25 | 44,300 | +0.00(+0.00%) |
Mar 10, 2005 | 11.39 | 11.39 | 11.23 | 11.25 | 19,600 | -0.10(-0.88%) |
Mar 09, 2005 | 11.43 | 11.43 | 11.35 | 11.35 | 7,100 | -0.18(-1.56%) |
Mar 08, 2005 | 11.35 | 11.60 | 11.32 | 11.53 | 10,300 | +0.29(+2.58%) |
Mar 07, 2005 | 11.38 | 11.47 | 11.24 | 11.24 | 8,000 | -0.14(-1.23%) |
Mar 04, 2005 | 11.50 | 11.53 | 11.29 | 11.38 | 13,800 | -0.07(-0.61%) |
Mar 03, 2005 | 11.41 | 11.49 | 11.39 | 11.45 | 17,400 | +0.14(+1.24%) |
Mar 02, 2005 | 11.53 | 11.70 | 11.30 | 11.31 | 17,000 | -0.12(-1.05%) |