Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.850 | 10.10 | 9.850 | 10.05 | 14,600 | +0.18(+1.82%) |
May 27, 2005 | 10.02 | 10.02 | 9.800 | 9.870 | 6,800 | -0.17(-1.69%) |
May 26, 2005 | 10.01 | 10.04 | 10.00 | 10.04 | 2,000 | +0.05(+0.50%) |
May 25, 2005 | 10.00 | 10.00 | 9.960 | 9.990 | 1,800 | -0.02(-0.20%) |
May 24, 2005 | 10.00 | 10.08 | 9.970 | 10.01 | 19,600 | +0.01(+0.10%) |
May 23, 2005 | 10.03 | 10.05 | 10.00 | 10.00 | 20,100 | -0.05(-0.50%) |
May 20, 2005 | 10.05 | 10.08 | 10.05 | 10.05 | 3,900 | +0.00(+0.00%) |
May 19, 2005 | 10.12 | 10.12 | 10.00 | 10.05 | 15,300 | +0.01(+0.10%) |
May 18, 2005 | 9.900 | 10.04 | 9.900 | 10.04 | 7,200 | +0.11(+1.11%) |
May 17, 2005 | 9.800 | 9.932 | 9.800 | 9.930 | 13,800 | +0.12(+1.22%) |
May 16, 2005 | 9.790 | 9.830 | 9.750 | 9.810 | 28,600 | +0.01(+0.10%) |
May 13, 2005 | 9.750 | 9.880 | 9.700 | 9.800 | 17,600 | +0.00(+0.00%) |
May 12, 2005 | 9.500 | 9.950 | 9.470 | 9.800 | 24,600 | +0.29(+3.05%) |
May 11, 2005 | 9.750 | 9.750 | 9.450 | 9.510 | 56,300 | -0.34(-3.45%) |
May 10, 2005 | 9.980 | 10.00 | 9.850 | 9.850 | 58,800 | -0.17(-1.70%) |
May 09, 2005 | 10.05 | 10.05 | 10.00 | 10.02 | 4,500 | -0.03(-0.30%) |
May 06, 2005 | 10.13 | 10.19 | 9.990 | 10.05 | 16,000 | -0.10(-0.99%) |
May 05, 2005 | 10.15 | 10.53 | 10.10 | 10.15 | 29,700 | +0.00(+0.00%) |
May 04, 2005 | 10.20 | 10.22 | 10.10 | 10.15 | 14,500 | -0.06(-0.59%) |
May 03, 2005 | 10.15 | 10.22 | 10.05 | 10.21 | 8,100 | +0.06(+0.59%) |
May 02, 2005 | 10.55 | 10.56 | 10.15 | 10.15 | 35,200 | -0.55(-5.14%) |
Apr 29, 2005 | 10.95 | 10.97 | 10.70 | 10.70 | 14,700 | -0.30(-2.73%) |
Apr 28, 2005 | 11.05 | 11.07 | 10.93 | 11.00 | 43,900 | -0.08(-0.72%) |
Apr 27, 2005 | 11.30 | 11.30 | 11.03 | 11.08 | 13,900 | -0.32(-2.81%) |
Apr 26, 2005 | 11.41 | 11.42 | 11.40 | 11.40 | 4,100 | -0.01(-0.09%) |
Apr 25, 2005 | 11.40 | 11.45 | 11.40 | 11.41 | 2,900 | -0.04(-0.35%) |
Apr 22, 2005 | 11.41 | 11.45 | 11.41 | 11.45 | 300 | +0.03(+0.26%) |
Apr 21, 2005 | 11.50 | 11.50 | 11.40 | 11.42 | 8,900 | -0.08(-0.70%) |
Apr 20, 2005 | 11.40 | 11.60 | 11.40 | 11.50 | 5,900 | +0.08(+0.70%) |
Apr 19, 2005 | 11.65 | 11.65 | 11.35 | 11.42 | 34,500 | -0.27(-2.31%) |
Apr 18, 2005 | 12.18 | 12.18 | 11.60 | 11.69 | 44,000 | -0.39(-3.23%) |
Apr 15, 2005 | 12.32 | 12.32 | 12.01 | 12.08 | 9,000 | -0.17(-1.39%) |
Apr 14, 2005 | 12.30 | 12.56 | 12.25 | 12.25 | 34,400 | +0.00(+0.00%) |
Apr 13, 2005 | 12.15 | 12.40 | 12.15 | 12.25 | 22,600 | +0.12(+0.99%) |
Apr 12, 2005 | 12.00 | 12.25 | 12.00 | 12.13 | 10,400 | +0.19(+1.59%) |
Apr 11, 2005 | 11.88 | 12.20 | 11.85 | 11.94 | 29,200 | +0.11(+0.93%) |
Apr 08, 2005 | 12.04 | 12.06 | 11.82 | 11.83 | 11,500 | -0.21(-1.74%) |
Apr 07, 2005 | 12.10 | 12.11 | 12.04 | 12.04 | 5,700 | +0.00(+0.00%) |
Apr 06, 2005 | 11.99 | 12.10 | 11.99 | 12.04 | 4,900 | +0.12(+1.01%) |
Apr 05, 2005 | 11.92 | 12.08 | 11.92 | 11.92 | 7,000 | -0.03(-0.25%) |
Apr 04, 2005 | 12.00 | 12.09 | 11.91 | 11.95 | 12,500 | +0.00(+0.00%) |
Apr 01, 2005 | 11.70 | 11.95 | 11.65 | 11.95 | 10,200 | +0.25(+2.14%) |
Mar 31, 2005 | 11.70 | 11.70 | 11.65 | 11.70 | 7,800 | +0.08(+0.69%) |
Mar 30, 2005 | 11.60 | 11.62 | 11.60 | 11.62 | 3,600 | +0.02(+0.17%) |
Mar 29, 2005 | 11.60 | 11.68 | 11.60 | 11.60 | 6,800 | +0.00(+0.00%) |
Mar 28, 2005 | 11.63 | 11.69 | 11.60 | 11.60 | 11,300 | -0.03(-0.26%) |
Mar 24, 2005 | 11.35 | 11.63 | 11.35 | 11.63 | 13,700 | +0.35(+3.10%) |
Mar 23, 2005 | 11.05 | 11.28 | 11.05 | 11.28 | 7,300 | +0.28(+2.55%) |
Mar 22, 2005 | 11.08 | 11.12 | 10.95 | 11.00 | 18,300 | -0.10(-0.90%) |
Mar 21, 2005 | 10.95 | 11.10 | 10.90 | 11.10 | 2,700 | +0.08(+0.73%) |
Mar 18, 2005 | 11.00 | 11.07 | 10.99 | 11.02 | 5,100 | +0.03(+0.27%) |
Mar 17, 2005 | 10.95 | 11.22 | 10.92 | 10.99 | 15,800 | +0.04(+0.37%) |
Mar 16, 2005 | 10.85 | 11.00 | 10.85 | 10.95 | 3,700 | +0.06(+0.55%) |
Mar 15, 2005 | 10.80 | 10.90 | 10.78 | 10.89 | 7,400 | +0.01(+0.09%) |
Mar 14, 2005 | 10.75 | 10.92 | 10.75 | 10.88 | 6,700 | +0.04(+0.37%) |
Mar 11, 2005 | 11.05 | 11.05 | 10.81 | 10.84 | 8,600 | -0.17(-1.54%) |
Mar 10, 2005 | 11.10 | 11.10 | 11.00 | 11.01 | 4,300 | -0.07(-0.63%) |
Mar 09, 2005 | 11.00 | 11.11 | 11.00 | 11.08 | 2,100 | +0.02(+0.18%) |
Mar 08, 2005 | 10.85 | 11.08 | 10.80 | 11.06 | 13,100 | +0.21(+1.94%) |
Mar 07, 2005 | 10.90 | 10.95 | 10.70 | 10.85 | 18,100 | +0.00(+0.00%) |
Mar 04, 2005 | 10.60 | 11.00 | 10.40 | 10.85 | 31,400 | +0.20(+1.88%) |
Mar 03, 2005 | 10.90 | 10.90 | 10.17 | 10.65 | 129,800 | -0.28(-2.56%) |
Mar 02, 2005 | 11.20 | 11.20 | 10.86 | 10.93 | 38,700 | -0.31(-2.76%) |