Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.000 | 9.150 | 9.000 | 9.054 | 1,000 | -0.03(-0.28%) |
May 27, 2005 | 9.350 | 9.350 | 9.080 | 9.080 | 400 | -0.14(-1.52%) |
May 26, 2005 | 9.450 | 9.450 | 9.220 | 9.220 | 400 | -0.33(-3.46%) |
May 25, 2005 | 9.540 | 9.550 | 9.450 | 9.550 | 2,200 | -0.15(-1.55%) |
May 24, 2005 | 9.490 | 9.700 | 9.490 | 9.700 | 2,100 | +0.40(+4.30%) |
May 23, 2005 | 9.300 | 9.300 | 9.200 | 9.300 | 500 | +0.09(+0.98%) |
May 20, 2005 | 9.220 | 9.300 | 9.170 | 9.210 | 1,200 | -0.11(-1.18%) |
May 19, 2005 | 9.100 | 9.390 | 9.020 | 9.320 | 6,600 | +0.12(+1.30%) |
May 18, 2005 | 9.200 | 9.250 | 9.200 | 9.200 | 2,600 | +0.01(+0.11%) |
May 17, 2005 | 8.060 | 9.190 | 8.060 | 9.190 | 9,200 | +1.09(+13.46%) |
May 16, 2005 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
May 13, 2005 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
May 12, 2005 | 8.100 | 8.100 | 8.100 | 8.100 | 200 | -0.10(-1.22%) |
May 11, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.00(+0.00%) |
May 10, 2005 | 8.200 | 8.210 | 8.200 | 8.200 | 700 | +0.00(+0.00%) |
May 09, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
May 06, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
May 05, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 300 | -0.10(-1.20%) |
May 04, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 400 | +0.00(+0.00%) |
May 03, 2005 | 8.360 | 8.360 | 8.300 | 8.300 | 2,100 | -0.16(-1.89%) |
May 02, 2005 | 8.700 | 8.700 | 8.460 | 8.460 | 1,900 | -0.34(-3.86%) |
Apr 29, 2005 | 8.750 | 8.900 | 8.750 | 8.800 | 700 | +0.20(+2.33%) |
Apr 28, 2005 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.620 | 8.620 | 8.600 | 8.600 | 400 | -0.12(-1.38%) |
Apr 26, 2005 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 8.750 | 8.750 | 8.490 | 8.720 | 1,500 | +0.33(+3.93%) |
Apr 22, 2005 | 8.500 | 8.550 | 8.390 | 8.390 | 1,700 | -0.21(-2.44%) |
Apr 21, 2005 | 8.690 | 8.690 | 8.600 | 8.600 | 700 | -0.19(-2.16%) |
Apr 20, 2005 | 8.790 | 8.790 | 8.790 | 8.790 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 8.790 | 8.790 | 8.790 | 8.790 | 500 | -0.03(-0.34%) |
Apr 18, 2005 | 8.660 | 8.820 | 8.660 | 8.820 | 3,600 | +0.06(+0.68%) |
Apr 15, 2005 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 9.000 | 9.000 | 8.760 | 8.760 | 400 | -0.28(-3.10%) |
Apr 13, 2005 | 9.040 | 9.040 | 9.040 | 9.040 | 100 | -0.20(-2.16%) |
Apr 12, 2005 | 9.000 | 9.240 | 8.750 | 9.240 | 2,200 | +0.23(+2.55%) |
Apr 11, 2005 | 9.130 | 9.140 | 9.010 | 9.010 | 1,800 | -0.19(-2.07%) |
Apr 08, 2005 | 9.200 | 9.200 | 9.200 | 9.200 | 100 | -0.05(-0.54%) |
Apr 07, 2005 | 9.340 | 9.340 | 9.190 | 9.250 | 3,300 | -0.15(-1.60%) |
Apr 06, 2005 | 9.260 | 9.400 | 9.260 | 9.400 | 700 | +0.16(+1.73%) |
Apr 05, 2005 | 9.250 | 9.250 | 9.240 | 9.240 | 1,200 | -0.16(-1.70%) |
Apr 04, 2005 | 9.200 | 9.400 | 9.200 | 9.400 | 7,000 | +0.39(+4.33%) |
Apr 01, 2005 | 8.950 | 9.010 | 8.950 | 9.010 | 500 | +0.01(+0.11%) |
Mar 31, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.05(-0.55%) |
Mar 30, 2005 | 9.160 | 9.200 | 9.050 | 9.050 | 2,700 | -0.01(-0.11%) |
Mar 29, 2005 | 9.150 | 9.240 | 9.060 | 9.060 | 2,200 | -0.11(-1.20%) |
Mar 28, 2005 | 9.250 | 9.250 | 9.160 | 9.170 | 600 | -0.18(-1.93%) |
Mar 24, 2005 | 9.250 | 9.350 | 9.160 | 9.350 | 600 | +0.00(+0.00%) |
Mar 23, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 400 | -0.08(-0.85%) |
Mar 22, 2005 | 9.430 | 9.430 | 9.430 | 9.430 | 200 | -0.02(-0.21%) |
Mar 21, 2005 | 9.450 | 9.450 | 9.370 | 9.450 | 2,300 | -0.03(-0.32%) |
Mar 18, 2005 | 9.410 | 9.500 | 9.410 | 9.480 | 5,400 | +0.13(+1.39%) |
Mar 17, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 9.420 | 9.420 | 9.330 | 9.350 | 4,100 | -0.12(-1.27%) |
Mar 14, 2005 | 9.470 | 9.470 | 9.470 | 9.470 | 200 | -0.06(-0.63%) |
Mar 11, 2005 | 9.290 | 9.540 | 9.290 | 9.530 | 3,900 | +0.22(+2.36%) |
Mar 10, 2005 | 9.230 | 9.450 | 9.230 | 9.310 | 3,300 | +0.04(+0.43%) |
Mar 09, 2005 | 9.370 | 9.390 | 9.270 | 9.270 | 2,500 | -0.18(-1.90%) |
Mar 08, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.07(+0.75%) |
Mar 07, 2005 | 9.160 | 9.380 | 8.900 | 9.380 | 14,400 | +0.13(+1.41%) |
Mar 04, 2005 | 9.200 | 9.250 | 9.200 | 9.250 | 500 | -0.02(-0.22%) |
Mar 03, 2005 | 9.270 | 9.270 | 9.270 | 9.270 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 9.270 | 9.270 | 9.270 | 9.270 | 400 | +0.06(+0.65%) |