Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.280 | 9.320 | 9.180 | 9.210 | 291,800 | -0.06(-0.65%) |
May 27, 2005 | 9.350 | 9.350 | 9.260 | 9.270 | 139,600 | -0.04(-0.43%) |
May 26, 2005 | 9.150 | 9.350 | 9.150 | 9.310 | 151,600 | +0.15(+1.64%) |
May 25, 2005 | 9.230 | 9.280 | 9.160 | 9.160 | 171,900 | +0.00(+0.00%) |
May 24, 2005 | 9.140 | 9.250 | 9.110 | 9.160 | 224,300 | +0.07(+0.77%) |
May 23, 2005 | 9.170 | 9.170 | 8.850 | 9.090 | 615,900 | -0.04(-0.44%) |
May 20, 2005 | 9.090 | 9.350 | 9.090 | 9.130 | 261,600 | +0.04(+0.44%) |
May 19, 2005 | 9.150 | 9.340 | 9.080 | 9.090 | 104,400 | -0.11(-1.20%) |
May 18, 2005 | 9.140 | 9.380 | 9.090 | 9.200 | 107,100 | +0.15(+1.66%) |
May 17, 2005 | 9.000 | 9.120 | 8.940 | 9.050 | 185,800 | +0.01(+0.11%) |
May 16, 2005 | 8.930 | 9.050 | 8.800 | 9.040 | 280,500 | +0.11(+1.23%) |
May 13, 2005 | 9.150 | 9.180 | 8.800 | 8.930 | 309,300 | -0.27(-2.93%) |
May 12, 2005 | 9.310 | 9.440 | 9.090 | 9.200 | 100,600 | -0.11(-1.18%) |
May 11, 2005 | 9.260 | 9.390 | 9.210 | 9.310 | 122,500 | +0.03(+0.32%) |
May 10, 2005 | 9.330 | 9.450 | 9.230 | 9.280 | 170,800 | -0.04(-0.43%) |
May 09, 2005 | 9.380 | 9.570 | 9.290 | 9.320 | 524,400 | +0.04(+0.43%) |
May 06, 2005 | 9.240 | 9.410 | 9.200 | 9.280 | 144,400 | +0.14(+1.53%) |
May 05, 2005 | 9.180 | 9.490 | 9.040 | 9.140 | 216,400 | +0.05(+0.55%) |
May 04, 2005 | 8.900 | 9.180 | 8.900 | 9.090 | 804,300 | +0.18(+2.02%) |
May 03, 2005 | 8.830 | 8.960 | 8.770 | 8.910 | 397,600 | +0.18(+2.06%) |
May 02, 2005 | 8.730 | 8.830 | 8.600 | 8.730 | 287,500 | +0.04(+0.46%) |
Apr 29, 2005 | 8.620 | 8.770 | 8.550 | 8.690 | 987,700 | +0.09(+1.05%) |
Apr 28, 2005 | 8.750 | 8.870 | 8.560 | 8.600 | 670,500 | -0.20(-2.27%) |
Apr 27, 2005 | 9.020 | 9.100 | 8.790 | 8.800 | 1,486,800 | -0.30(-3.30%) |
Apr 26, 2005 | 9.070 | 9.200 | 8.970 | 9.100 | 388,500 | +0.17(+1.90%) |
Apr 25, 2005 | 8.930 | 9.050 | 8.900 | 8.930 | 214,200 | -0.04(-0.45%) |
Apr 22, 2005 | 8.930 | 9.040 | 8.910 | 8.970 | 202,300 | +0.02(+0.22%) |
Apr 21, 2005 | 9.090 | 9.140 | 8.900 | 8.950 | 132,000 | -0.04(-0.44%) |
Apr 20, 2005 | 9.100 | 9.330 | 8.850 | 8.990 | 279,000 | -0.09(-0.99%) |
Apr 19, 2005 | 8.800 | 9.100 | 8.800 | 9.080 | 1,152,400 | +0.28(+3.18%) |
Apr 18, 2005 | 8.850 | 8.850 | 8.610 | 8.800 | 728,600 | -0.12(-1.35%) |
Apr 15, 2005 | 9.150 | 9.150 | 8.800 | 8.920 | 432,700 | -0.14(-1.55%) |
Apr 14, 2005 | 9.230 | 9.250 | 8.920 | 9.060 | 942,200 | -0.16(-1.74%) |
Apr 13, 2005 | 9.400 | 9.440 | 9.190 | 9.220 | 1,162,300 | -0.18(-1.91%) |
Apr 12, 2005 | 9.400 | 9.690 | 9.360 | 9.400 | 810,900 | +0.01(+0.11%) |
Apr 11, 2005 | 9.130 | 9.450 | 9.100 | 9.390 | 1,145,400 | +0.23(+2.51%) |
Apr 08, 2005 | 8.810 | 9.210 | 8.810 | 9.160 | 797,600 | +0.31(+3.50%) |
Apr 07, 2005 | 8.700 | 8.910 | 8.650 | 8.850 | 767,200 | +0.22(+2.55%) |
Apr 06, 2005 | 8.460 | 8.850 | 8.460 | 8.630 | 727,700 | +0.20(+2.37%) |
Apr 05, 2005 | 8.450 | 8.500 | 8.350 | 8.430 | 561,400 | +0.03(+0.36%) |
Apr 04, 2005 | 8.400 | 8.420 | 8.260 | 8.400 | 402,700 | +0.03(+0.36%) |
Apr 01, 2005 | 8.490 | 8.550 | 8.370 | 8.370 | 341,800 | -0.03(-0.36%) |
Mar 31, 2005 | 8.330 | 8.480 | 8.310 | 8.400 | 383,600 | +0.09(+1.08%) |
Mar 30, 2005 | 8.280 | 8.370 | 8.220 | 8.310 | 243,800 | +0.07(+0.85%) |
Mar 29, 2005 | 8.420 | 8.520 | 8.220 | 8.240 | 585,900 | -0.08(-0.96%) |
Mar 28, 2005 | 8.220 | 8.420 | 8.000 | 8.320 | 331,300 | +0.07(+0.85%) |
Mar 24, 2005 | 8.150 | 8.270 | 8.130 | 8.250 | 131,600 | +0.08(+0.98%) |
Mar 23, 2005 | 8.180 | 8.200 | 8.080 | 8.170 | 519,900 | -0.06(-0.73%) |
Mar 22, 2005 | 8.170 | 8.380 | 8.170 | 8.230 | 377,300 | +0.04(+0.49%) |
Mar 21, 2005 | 8.250 | 8.260 | 8.160 | 8.190 | 120,200 | -0.03(-0.36%) |
Mar 18, 2005 | 8.210 | 8.320 | 8.150 | 8.220 | 864,900 | +0.03(+0.37%) |
Mar 17, 2005 | 8.120 | 8.210 | 8.100 | 8.190 | 182,800 | -0.01(-0.12%) |
Mar 16, 2005 | 8.240 | 8.250 | 8.130 | 8.200 | 780,500 | -0.06(-0.73%) |
Mar 15, 2005 | 8.250 | 8.290 | 8.130 | 8.260 | 441,800 | +0.00(+0.00%) |
Mar 14, 2005 | 8.450 | 8.450 | 8.140 | 8.260 | 449,900 | -0.29(-3.39%) |
Mar 11, 2005 | 8.550 | 8.620 | 8.480 | 8.550 | 428,700 | +0.02(+0.23%) |
Mar 10, 2005 | 8.740 | 8.740 | 8.460 | 8.530 | 286,300 | -0.19(-2.18%) |
Mar 09, 2005 | 8.760 | 8.770 | 8.500 | 8.720 | 182,900 | -0.04(-0.46%) |
Mar 08, 2005 | 8.640 | 8.810 | 8.600 | 8.760 | 202,500 | +0.10(+1.15%) |
Mar 07, 2005 | 8.800 | 8.870 | 8.660 | 8.660 | 483,000 | -0.16(-1.81%) |
Mar 04, 2005 | 8.800 | 8.870 | 8.710 | 8.820 | 597,300 | +0.06(+0.68%) |
Mar 03, 2005 | 8.700 | 8.830 | 8.630 | 8.760 | 477,600 | +0.13(+1.51%) |
Mar 02, 2005 | 8.700 | 8.740 | 8.540 | 8.630 | 400,900 | -0.02(-0.23%) |