Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.900 | 10.00 | 9.900 | 9.920 | 184,800 | +0.01(+0.10%) |
May 27, 2005 | 9.810 | 10.06 | 9.800 | 9.910 | 246,400 | +0.00(+0.00%) |
May 26, 2005 | 9.750 | 9.910 | 9.660 | 9.910 | 281,400 | +0.21(+2.16%) |
May 25, 2005 | 9.750 | 9.820 | 9.510 | 9.700 | 304,200 | -0.09(-0.92%) |
May 24, 2005 | 9.720 | 9.950 | 9.720 | 9.790 | 166,100 | +0.07(+0.72%) |
May 23, 2005 | 9.560 | 9.730 | 9.560 | 9.720 | 158,600 | +0.18(+1.89%) |
May 20, 2005 | 9.700 | 9.730 | 9.500 | 9.540 | 348,400 | -0.16(-1.65%) |
May 19, 2005 | 9.540 | 9.700 | 9.510 | 9.700 | 222,800 | +0.06(+0.62%) |
May 18, 2005 | 9.390 | 9.700 | 9.370 | 9.640 | 274,500 | +0.25(+2.66%) |
May 17, 2005 | 9.360 | 9.450 | 9.300 | 9.390 | 191,600 | +0.02(+0.21%) |
May 16, 2005 | 9.260 | 9.430 | 9.260 | 9.370 | 153,100 | +0.04(+0.43%) |
May 13, 2005 | 9.320 | 9.400 | 9.150 | 9.330 | 256,900 | +0.01(+0.11%) |
May 12, 2005 | 9.380 | 9.440 | 9.250 | 9.320 | 157,600 | -0.06(-0.64%) |
May 11, 2005 | 9.370 | 9.400 | 9.180 | 9.380 | 132,000 | +0.07(+0.75%) |
May 10, 2005 | 9.240 | 9.400 | 9.120 | 9.310 | 251,100 | +0.02(+0.22%) |
May 09, 2005 | 9.170 | 9.310 | 9.130 | 9.290 | 282,300 | +0.09(+0.98%) |
May 06, 2005 | 9.110 | 9.200 | 9.020 | 9.200 | 367,500 | +0.19(+2.11%) |
May 05, 2005 | 8.750 | 9.100 | 8.750 | 9.010 | 639,600 | +0.24(+2.74%) |
May 04, 2005 | 8.780 | 8.900 | 8.710 | 8.770 | 267,500 | +0.17(+1.98%) |
May 03, 2005 | 8.980 | 9.220 | 8.530 | 8.600 | 669,600 | +0.18(+2.14%) |
May 02, 2005 | 8.530 | 8.580 | 8.290 | 8.420 | 207,700 | -0.02(-0.24%) |
Apr 29, 2005 | 8.370 | 8.510 | 8.270 | 8.440 | 376,900 | +0.13(+1.56%) |
Apr 28, 2005 | 8.450 | 8.530 | 8.300 | 8.310 | 332,600 | -0.20(-2.35%) |
Apr 27, 2005 | 8.520 | 8.670 | 8.440 | 8.510 | 339,100 | -0.01(-0.12%) |
Apr 26, 2005 | 8.480 | 8.580 | 8.320 | 8.520 | 384,900 | +0.04(+0.47%) |
Apr 25, 2005 | 8.200 | 8.480 | 8.200 | 8.480 | 151,600 | +0.32(+3.92%) |
Apr 22, 2005 | 8.400 | 8.430 | 8.060 | 8.160 | 362,300 | -0.34(-4.00%) |
Apr 21, 2005 | 8.390 | 8.600 | 8.390 | 8.500 | 543,300 | +0.18(+2.16%) |
Apr 20, 2005 | 8.580 | 8.600 | 8.310 | 8.320 | 565,600 | -0.23(-2.69%) |
Apr 19, 2005 | 8.780 | 8.810 | 8.490 | 8.550 | 342,300 | -0.13(-1.50%) |
Apr 18, 2005 | 8.810 | 8.900 | 8.620 | 8.680 | 186,500 | -0.22(-2.47%) |
Apr 15, 2005 | 8.950 | 9.070 | 8.810 | 8.900 | 309,900 | -0.03(-0.34%) |
Apr 14, 2005 | 9.120 | 9.310 | 8.930 | 8.930 | 176,600 | -0.18(-1.98%) |
Apr 13, 2005 | 9.290 | 9.370 | 9.090 | 9.110 | 111,500 | -0.18(-1.94%) |
Apr 12, 2005 | 9.210 | 9.390 | 9.070 | 9.290 | 196,800 | +0.08(+0.87%) |
Apr 11, 2005 | 9.410 | 9.450 | 9.190 | 9.210 | 209,100 | -0.20(-2.13%) |
Apr 08, 2005 | 9.520 | 9.530 | 9.300 | 9.410 | 197,500 | -0.12(-1.26%) |
Apr 07, 2005 | 9.530 | 9.580 | 9.430 | 9.530 | 128,800 | -0.03(-0.31%) |
Apr 06, 2005 | 9.610 | 9.670 | 9.400 | 9.560 | 290,700 | -0.15(-1.54%) |
Apr 05, 2005 | 9.670 | 9.720 | 9.600 | 9.710 | 247,500 | +0.05(+0.52%) |
Apr 04, 2005 | 9.510 | 9.670 | 9.510 | 9.660 | 163,800 | +0.11(+1.15%) |
Apr 01, 2005 | 9.600 | 9.640 | 9.400 | 9.550 | 266,700 | -0.02(-0.21%) |
Mar 31, 2005 | 9.550 | 9.580 | 9.300 | 9.570 | 398,700 | -0.08(-0.83%) |
Mar 30, 2005 | 9.420 | 9.650 | 9.410 | 9.650 | 203,200 | +0.30(+3.21%) |
Mar 29, 2005 | 9.390 | 9.600 | 9.290 | 9.350 | 204,800 | -0.05(-0.53%) |
Mar 28, 2005 | 9.570 | 9.600 | 9.380 | 9.400 | 356,800 | -0.12(-1.26%) |
Mar 24, 2005 | 9.530 | 9.720 | 9.480 | 9.520 | 225,700 | +0.00(+0.00%) |
Mar 23, 2005 | 9.700 | 9.800 | 9.500 | 9.520 | 247,200 | -0.18(-1.86%) |
Mar 22, 2005 | 9.570 | 9.800 | 9.550 | 9.700 | 368,300 | +0.19(+2.00%) |
Mar 21, 2005 | 9.440 | 9.540 | 9.350 | 9.510 | 280,100 | -0.03(-0.31%) |
Mar 18, 2005 | 9.600 | 9.660 | 9.420 | 9.540 | 1,214,100 | +0.02(+0.21%) |
Mar 17, 2005 | 9.500 | 9.580 | 9.400 | 9.520 | 271,200 | -0.01(-0.10%) |
Mar 16, 2005 | 9.500 | 9.590 | 9.450 | 9.530 | 231,000 | +0.02(+0.21%) |
Mar 15, 2005 | 9.600 | 9.640 | 9.400 | 9.510 | 410,700 | -0.05(-0.52%) |
Mar 14, 2005 | 9.600 | 9.650 | 9.510 | 9.560 | 302,900 | -0.04(-0.42%) |
Mar 11, 2005 | 9.830 | 9.890 | 9.570 | 9.600 | 341,900 | -0.23(-2.34%) |
Mar 10, 2005 | 9.730 | 9.830 | 9.670 | 9.830 | 600,400 | +0.10(+1.03%) |
Mar 09, 2005 | 9.660 | 9.790 | 9.600 | 9.730 | 405,500 | -0.01(-0.10%) |
Mar 08, 2005 | 9.700 | 9.850 | 9.630 | 9.740 | 863,900 | -0.06(-0.61%) |
Mar 07, 2005 | 9.730 | 9.930 | 9.670 | 9.800 | 338,700 | +0.00(+0.00%) |
Mar 04, 2005 | 9.860 | 9.950 | 9.790 | 9.800 | 802,500 | +0.03(+0.31%) |
Mar 03, 2005 | 10.00 | 10.04 | 9.620 | 9.770 | 1,953,700 | -0.25(-2.50%) |
Mar 02, 2005 | 9.820 | 10.05 | 9.745 | 10.02 | 443,900 | +0.10(+1.01%) |