Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.150 | 9.250 | 8.950 | 8.950 | 13,400 | -0.20(-2.19%) |
May 27, 2005 | 9.120 | 9.150 | 9.120 | 9.150 | 800 | +0.03(+0.33%) |
May 26, 2005 | 8.960 | 9.250 | 8.900 | 9.120 | 12,400 | +0.17(+1.90%) |
May 25, 2005 | 9.360 | 9.360 | 8.650 | 8.950 | 24,400 | -0.54(-5.69%) |
May 24, 2005 | 9.580 | 9.580 | 9.480 | 9.490 | 4,600 | -0.13(-1.35%) |
May 23, 2005 | 9.950 | 9.950 | 9.420 | 9.620 | 22,800 | -0.33(-3.32%) |
May 20, 2005 | 9.950 | 10.03 | 9.950 | 9.950 | 18,400 | -0.05(-0.50%) |
May 19, 2005 | 10.05 | 10.05 | 9.900 | 10.00 | 11,800 | -0.11(-1.09%) |
May 17, 2005 | 10.03 | 10.23 | 10.00 | 10.11 | 12,000 | +0.06(+0.60%) |
May 16, 2005 | 10.01 | 10.29 | 9.900 | 10.05 | 12,600 | +0.03(+0.30%) |
May 13, 2005 | 9.900 | 10.11 | 9.900 | 10.02 | 13,000 | +0.02(+0.20%) |
May 12, 2005 | 10.01 | 10.05 | 9.990 | 10.00 | 9,700 | +0.00(+0.00%) |
May 11, 2005 | 9.990 | 10.05 | 9.930 | 10.00 | 11,700 | -0.05(-0.50%) |
May 10, 2005 | 10.00 | 10.35 | 9.950 | 10.05 | 40,400 | +0.05(+0.50%) |
May 09, 2005 | 9.490 | 10.10 | 9.480 | 10.00 | 52,600 | +0.55(+5.82%) |
May 06, 2005 | 8.700 | 9.530 | 8.700 | 9.450 | 60,600 | +0.75(+8.62%) |
May 05, 2005 | 8.200 | 8.990 | 8.150 | 8.700 | 23,700 | +0.40(+4.82%) |
May 04, 2005 | 7.720 | 8.300 | 7.700 | 8.300 | 59,500 | +0.57(+7.37%) |
May 03, 2005 | 7.750 | 7.770 | 7.700 | 7.730 | 12,300 | -0.06(-0.77%) |
May 02, 2005 | 7.820 | 7.830 | 7.750 | 7.790 | 8,500 | -0.03(-0.38%) |
Apr 29, 2005 | 7.860 | 7.940 | 7.800 | 7.820 | 6,200 | +0.00(+0.00%) |
Apr 28, 2005 | 8.250 | 8.270 | 7.820 | 7.820 | 13,800 | -0.35(-4.28%) |
Apr 27, 2005 | 7.900 | 8.200 | 7.900 | 8.170 | 15,100 | +0.22(+2.77%) |
Apr 26, 2005 | 7.870 | 7.950 | 7.800 | 7.950 | 35,500 | +0.05(+0.63%) |
Apr 25, 2005 | 8.050 | 8.100 | 7.850 | 7.900 | 27,400 | -0.16(-1.99%) |
Apr 22, 2005 | 8.080 | 8.080 | 7.950 | 8.060 | 31,200 | -0.12(-1.47%) |
Apr 21, 2005 | 7.820 | 8.350 | 7.820 | 8.180 | 22,700 | +0.38(+4.87%) |
Apr 20, 2005 | 9.030 | 9.030 | 7.650 | 7.800 | 75,700 | -1.18(-13.14%) |
Apr 19, 2005 | 8.600 | 8.980 | 8.500 | 8.980 | 30,500 | +0.50(+5.90%) |
Apr 18, 2005 | 8.150 | 8.480 | 8.150 | 8.480 | 14,300 | +0.23(+2.79%) |
Apr 15, 2005 | 7.760 | 8.250 | 7.750 | 8.250 | 15,900 | +0.39(+4.96%) |
Apr 14, 2005 | 7.800 | 7.950 | 7.780 | 7.860 | 9,900 | -0.09(-1.13%) |
Apr 13, 2005 | 7.910 | 7.950 | 7.600 | 7.950 | 20,300 | -0.01(-0.13%) |
Apr 12, 2005 | 7.850 | 8.000 | 7.600 | 7.960 | 49,300 | +0.07(+0.89%) |
Apr 11, 2005 | 8.200 | 8.230 | 7.720 | 7.890 | 73,500 | -0.32(-3.90%) |
Apr 08, 2005 | 8.200 | 8.210 | 8.200 | 8.210 | 1,600 | -0.11(-1.32%) |
Apr 07, 2005 | 8.650 | 8.650 | 8.240 | 8.320 | 28,500 | -0.38(-4.37%) |
Apr 06, 2005 | 8.750 | 8.800 | 8.550 | 8.700 | 15,900 | -0.07(-0.80%) |
Apr 05, 2005 | 8.750 | 9.300 | 8.700 | 8.770 | 67,400 | +0.04(+0.46%) |
Apr 04, 2005 | 8.750 | 8.750 | 8.350 | 8.730 | 28,400 | +0.03(+0.34%) |
Apr 01, 2005 | 8.880 | 8.940 | 8.560 | 8.700 | 10,100 | -0.08(-0.91%) |
Mar 31, 2005 | 8.400 | 8.800 | 8.100 | 8.780 | 72,400 | +0.18(+2.09%) |
Mar 30, 2005 | 8.800 | 8.800 | 8.100 | 8.600 | 138,400 | -0.43(-4.76%) |
Mar 29, 2005 | 9.250 | 9.250 | 8.930 | 9.030 | 39,300 | -0.28(-3.01%) |
Mar 28, 2005 | 9.630 | 9.700 | 9.300 | 9.310 | 57,400 | -0.14(-1.48%) |
Mar 24, 2005 | 10.66 | 10.66 | 9.400 | 9.450 | 271,400 | +0.68(+7.75%) |
Mar 23, 2005 | 9.010 | 9.010 | 8.700 | 8.770 | 36,300 | -0.24(-2.66%) |
Mar 22, 2005 | 8.890 | 9.140 | 8.850 | 9.010 | 16,700 | +0.07(+0.78%) |
Mar 21, 2005 | 8.650 | 8.990 | 8.550 | 8.940 | 74,900 | -0.14(-1.54%) |
Mar 18, 2005 | 9.400 | 9.430 | 9.010 | 9.080 | 20,900 | -0.42(-4.42%) |
Mar 17, 2005 | 9.740 | 9.740 | 9.240 | 9.500 | 15,400 | -0.17(-1.76%) |
Mar 16, 2005 | 9.500 | 9.720 | 9.350 | 9.670 | 34,400 | -0.10(-1.02%) |
Mar 15, 2005 | 10.03 | 10.35 | 9.400 | 9.770 | 65,500 | -0.26(-2.59%) |
Mar 14, 2005 | 10.65 | 10.75 | 10.00 | 10.03 | 99,600 | -0.12(-1.18%) |
Mar 11, 2005 | 9.430 | 10.35 | 9.430 | 10.15 | 107,100 | +0.62(+6.51%) |
Mar 10, 2005 | 8.950 | 9.840 | 8.760 | 9.530 | 150,400 | +0.63(+7.08%) |
Mar 09, 2005 | 9.490 | 9.490 | 8.670 | 8.900 | 217,200 | -0.62(-6.51%) |
Mar 08, 2005 | 10.40 | 10.40 | 9.500 | 9.520 | 163,900 | -0.31(-3.15%) |
Mar 07, 2005 | 9.000 | 11.25 | 8.860 | 9.830 | 366,500 | +1.43(+17.02%) |
Mar 04, 2005 | 6.750 | 8.500 | 6.750 | 8.400 | 642,700 | +1.75(+26.32%) |
Mar 03, 2005 | 8.000 | 8.900 | 6.000 | 6.650 | 1,010,700 | -12.40(-65.09%) |
Mar 02, 2005 | 20.25 | 23.00 | 17.05 | 19.05 | 414,000 | -0.74(-3.74%) |