Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.250 | 8.583 | 8.168 | 8.555 | 10,535,871 | +0.12(+1.37%) |
May 27, 2005 | 8.355 | 8.471 | 8.315 | 8.439 | 2,845,826 | +0.12(+1.49%) |
May 26, 2005 | 8.235 | 8.330 | 8.174 | 8.315 | 3,843,707 | +0.10(+1.18%) |
May 25, 2005 | 8.165 | 8.260 | 8.034 | 8.218 | 5,713,220 | +0.11(+1.41%) |
May 24, 2005 | 8.152 | 8.231 | 8.047 | 8.104 | 3,794,786 | -0.04(-0.49%) |
May 23, 2005 | 8.022 | 8.154 | 7.899 | 8.144 | 2,780,335 | +0.12(+1.52%) |
May 20, 2005 | 8.003 | 8.178 | 7.963 | 8.022 | 5,468,879 | +0.02(+0.24%) |
May 19, 2005 | 7.927 | 8.072 | 7.882 | 8.003 | 3,285,588 | +0.09(+1.13%) |
May 18, 2005 | 8.115 | 8.115 | 7.783 | 7.914 | 4,519,393 | -0.03(-0.34%) |
May 17, 2005 | 7.764 | 7.941 | 7.745 | 7.941 | 3,839,235 | +0.18(+2.30%) |
May 16, 2005 | 7.798 | 7.813 | 7.467 | 7.762 | 7,143,761 | -0.05(-0.68%) |
May 13, 2005 | 7.950 | 8.108 | 7.777 | 7.815 | 5,123,540 | -0.10(-1.25%) |
May 12, 2005 | 8.543 | 8.543 | 7.870 | 7.914 | 4,637,224 | -0.46(-5.52%) |
May 11, 2005 | 8.269 | 8.404 | 8.174 | 8.376 | 3,441,030 | +0.04(+0.48%) |
May 10, 2005 | 8.543 | 8.615 | 8.281 | 8.336 | 5,643,784 | -0.21(-2.43%) |
May 09, 2005 | 8.336 | 8.555 | 8.247 | 8.543 | 6,912,308 | +0.28(+3.36%) |
May 06, 2005 | 8.357 | 8.384 | 8.169 | 8.266 | 5,912,060 | +0.17(+2.07%) |
May 05, 2005 | 7.975 | 8.131 | 7.946 | 8.098 | 8,154,003 | +0.15(+1.94%) |
May 04, 2005 | 7.642 | 7.977 | 7.600 | 7.944 | 5,386,292 | +0.30(+3.96%) |
May 03, 2005 | 7.724 | 7.779 | 7.604 | 7.642 | 5,246,894 | -0.08(-1.06%) |
May 02, 2005 | 7.555 | 7.777 | 7.498 | 7.724 | 4,878,935 | +0.17(+2.24%) |
Apr 29, 2005 | 7.684 | 7.756 | 7.465 | 7.555 | 3,832,397 | -0.06(-0.75%) |
Apr 28, 2005 | 7.718 | 7.720 | 7.595 | 7.612 | 4,962,048 | -0.24(-3.05%) |
Apr 27, 2005 | 8.146 | 8.146 | 7.752 | 7.851 | 4,126,974 | -0.29(-3.62%) |
Apr 26, 2005 | 8.288 | 8.416 | 8.146 | 8.146 | 4,421,815 | -0.16(-1.92%) |
Apr 25, 2005 | 8.197 | 8.328 | 8.133 | 8.306 | 3,131,987 | +0.17(+2.03%) |
Apr 22, 2005 | 8.155 | 8.247 | 7.977 | 8.140 | 3,814,249 | +0.02(+0.21%) |
Apr 21, 2005 | 7.870 | 8.134 | 7.806 | 8.123 | 3,683,267 | +0.30(+3.84%) |
Apr 20, 2005 | 8.180 | 8.228 | 7.794 | 7.823 | 5,959,140 | -0.35(-4.30%) |
Apr 19, 2005 | 7.994 | 8.241 | 7.956 | 8.174 | 3,900,255 | +0.26(+3.27%) |
Apr 18, 2005 | 7.851 | 7.994 | 7.730 | 7.916 | 2,951,558 | +0.08(+1.02%) |
Apr 15, 2005 | 8.129 | 8.171 | 7.794 | 7.836 | 4,384,204 | -0.29(-3.60%) |
Apr 14, 2005 | 8.288 | 8.330 | 8.100 | 8.129 | 4,943,900 | -0.13(-1.54%) |
Apr 13, 2005 | 8.422 | 8.526 | 8.226 | 8.256 | 5,204,812 | -0.21(-2.49%) |
Apr 12, 2005 | 8.667 | 8.678 | 8.384 | 8.467 | 3,921,033 | -0.25(-2.86%) |
Apr 11, 2005 | 8.598 | 8.768 | 8.494 | 8.716 | 3,792,156 | +0.10(+1.19%) |
Apr 08, 2005 | 8.830 | 8.878 | 8.585 | 8.614 | 3,371,857 | -0.22(-2.45%) |
Apr 07, 2005 | 9.093 | 9.104 | 8.749 | 8.830 | 3,464,702 | -0.21(-2.27%) |
Apr 06, 2005 | 8.923 | 9.085 | 8.826 | 9.036 | 5,210,598 | +0.11(+1.19%) |
Apr 05, 2005 | 8.821 | 8.984 | 8.750 | 8.929 | 5,210,861 | +0.01(+0.15%) |
Apr 04, 2005 | 9.096 | 9.108 | 8.809 | 8.916 | 4,788,458 | -0.03(-0.32%) |
Apr 01, 2005 | 8.935 | 9.001 | 8.769 | 8.944 | 5,352,626 | +0.07(+0.75%) |
Mar 31, 2005 | 8.868 | 8.935 | 8.821 | 8.878 | 4,975,725 | +0.15(+1.74%) |
Mar 30, 2005 | 8.707 | 8.745 | 8.422 | 8.726 | 6,419,417 | +0.02(+0.22%) |
Mar 29, 2005 | 8.942 | 9.144 | 8.655 | 8.707 | 6,012,795 | -0.24(-2.64%) |
Mar 28, 2005 | 8.950 | 9.011 | 8.830 | 8.942 | 3,179,593 | -0.01(-0.09%) |
Mar 24, 2005 | 8.954 | 9.096 | 8.893 | 8.950 | 4,626,178 | +0.03(+0.30%) |
Mar 23, 2005 | 9.380 | 9.380 | 8.777 | 8.923 | 7,667,688 | -0.28(-3.00%) |
Mar 22, 2005 | 9.288 | 9.383 | 9.143 | 9.199 | 8,013,290 | -0.09(-1.00%) |
Mar 21, 2005 | 9.376 | 9.401 | 9.220 | 9.292 | 3,891,313 | -0.08(-0.89%) |
Mar 18, 2005 | 9.460 | 9.460 | 9.239 | 9.376 | 7,397,045 | -0.08(-0.86%) |
Mar 17, 2005 | 9.372 | 9.501 | 9.258 | 9.458 | 4,155,380 | +0.20(+2.16%) |
Mar 16, 2005 | 9.277 | 9.412 | 9.106 | 9.258 | 8,260,261 | -0.12(-1.24%) |
Mar 15, 2005 | 9.545 | 9.600 | 9.363 | 9.374 | 7,747,118 | -0.17(-1.79%) |