Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.155 | 8.174 | 8.082 | 8.135 | 3,916,109 | -0.03(-0.32%) |
May 27, 2005 | 8.089 | 8.221 | 8.062 | 8.161 | 2,127,647 | +0.04(+0.49%) |
May 26, 2005 | 8.155 | 8.240 | 8.095 | 8.122 | 2,040,879 | -0.03(-0.32%) |
May 25, 2005 | 8.181 | 8.214 | 8.076 | 8.148 | 4,067,954 | -0.03(-0.32%) |
May 24, 2005 | 8.141 | 8.182 | 8.076 | 8.174 | 4,642,416 | -0.03(-0.40%) |
May 23, 2005 | 8.234 | 8.273 | 8.135 | 8.207 | 4,452,041 | -0.02(-0.24%) |
May 20, 2005 | 8.221 | 8.273 | 8.148 | 8.227 | 4,710,223 | +0.05(+0.56%) |
May 19, 2005 | 8.188 | 8.201 | 8.062 | 8.181 | 3,544,461 | +0.02(+0.24%) |
May 18, 2005 | 8.069 | 8.194 | 8.036 | 8.161 | 5,475,514 | +0.09(+1.14%) |
May 17, 2005 | 8.062 | 8.102 | 7.990 | 8.069 | 3,559,023 | +0.01(+0.08%) |
May 16, 2005 | 8.168 | 8.174 | 8.016 | 8.062 | 6,285,707 | -0.12(-1.45%) |
May 13, 2005 | 8.254 | 8.254 | 8.062 | 8.181 | 5,521,022 | -0.07(-0.88%) |
May 12, 2005 | 8.234 | 8.399 | 8.227 | 8.254 | 4,169,133 | +0.04(+0.48%) |
May 11, 2005 | 8.319 | 8.326 | 8.003 | 8.214 | 11,099,234 | -0.11(-1.27%) |
May 10, 2005 | 8.504 | 8.504 | 8.306 | 8.319 | 2,707,418 | -0.18(-2.17%) |
May 09, 2005 | 8.484 | 8.530 | 8.431 | 8.504 | 3,249,721 | +0.03(+0.31%) |
May 06, 2005 | 8.425 | 8.524 | 8.425 | 8.478 | 1,000,416 | +0.09(+1.02%) |
May 05, 2005 | 8.464 | 8.511 | 8.366 | 8.392 | 1,477,946 | -0.07(-0.86%) |
May 04, 2005 | 8.352 | 8.471 | 8.319 | 8.464 | 2,390,531 | +0.15(+1.82%) |
May 03, 2005 | 8.372 | 8.379 | 8.240 | 8.313 | 5,181,230 | -0.06(-0.71%) |
May 02, 2005 | 8.478 | 8.557 | 8.326 | 8.372 | 3,579,199 | -0.11(-1.24%) |
Apr 29, 2005 | 8.511 | 8.563 | 8.313 | 8.478 | 5,895,249 | -0.03(-0.39%) |
Apr 28, 2005 | 8.557 | 8.596 | 8.471 | 8.511 | 1,623,723 | -0.09(-1.00%) |
Apr 27, 2005 | 8.623 | 8.629 | 8.557 | 8.596 | 3,183,583 | -0.03(-0.31%) |
Apr 26, 2005 | 8.642 | 8.649 | 8.557 | 8.623 | 3,564,940 | -0.01(-0.15%) |
Apr 25, 2005 | 8.629 | 8.682 | 8.596 | 8.636 | 1,797,108 | +0.02(+0.23%) |
Apr 22, 2005 | 8.675 | 8.675 | 8.583 | 8.616 | 1,954,565 | -0.06(-0.68%) |
Apr 21, 2005 | 8.557 | 8.689 | 8.550 | 8.675 | 3,451,928 | +0.17(+2.02%) |
Apr 20, 2005 | 8.570 | 8.603 | 8.471 | 8.504 | 4,384,538 | -0.08(-0.92%) |
Apr 19, 2005 | 8.537 | 8.609 | 8.504 | 8.583 | 2,749,741 | +0.08(+0.93%) |
Apr 18, 2005 | 8.504 | 8.563 | 8.445 | 8.504 | 3,425,534 | -0.07(-0.77%) |
Apr 15, 2005 | 8.583 | 8.590 | 8.458 | 8.570 | 3,768,663 | -0.06(-0.69%) |
Apr 14, 2005 | 8.682 | 8.722 | 8.623 | 8.629 | 3,147,177 | -0.09(-0.98%) |
Apr 13, 2005 | 8.755 | 8.801 | 8.656 | 8.715 | 2,667,826 | -0.04(-0.45%) |
Apr 12, 2005 | 8.722 | 8.781 | 8.570 | 8.755 | 4,070,381 | +0.03(+0.38%) |
Apr 11, 2005 | 8.649 | 8.755 | 8.636 | 8.722 | 4,644,843 | +0.07(+0.84%) |
Apr 08, 2005 | 8.570 | 8.649 | 8.544 | 8.649 | 5,509,342 | +0.11(+1.31%) |
Apr 07, 2005 | 8.557 | 8.609 | 8.445 | 8.537 | 5,822,892 | -0.07(-0.77%) |
Apr 06, 2005 | 8.570 | 8.702 | 8.537 | 8.603 | 8,863,277 | +0.22(+2.59%) |
Apr 05, 2005 | 8.194 | 8.541 | 8.174 | 8.385 | 8,987,665 | +0.30(+3.75%) |
Apr 04, 2005 | 8.029 | 8.141 | 7.977 | 8.082 | 7,214,524 | +0.05(+0.66%) |
Apr 01, 2005 | 8.102 | 8.174 | 7.983 | 8.029 | 2,759,601 | -0.07(-0.81%) |
Mar 31, 2005 | 8.076 | 8.122 | 7.996 | 8.095 | 4,327,349 | +0.08(+0.99%) |
Mar 30, 2005 | 7.911 | 8.089 | 7.878 | 8.016 | 10,840,748 | +0.08(+1.00%) |
Mar 29, 2005 | 7.957 | 8.003 | 7.904 | 7.937 | 4,586,896 | -0.01(-0.08%) |
Mar 28, 2005 | 7.911 | 7.977 | 7.858 | 7.944 | 2,997,304 | +0.03(+0.33%) |
Mar 24, 2005 | 7.858 | 7.944 | 7.799 | 7.917 | 4,281,841 | +0.04(+0.50%) |
Mar 23, 2005 | 7.700 | 7.917 | 7.680 | 7.878 | 6,301,028 | +0.13(+1.62%) |
Mar 22, 2005 | 7.733 | 7.865 | 7.713 | 7.752 | 5,608,398 | +0.02(+0.26%) |
Mar 21, 2005 | 7.713 | 7.779 | 7.693 | 7.733 | 3,928,245 | -0.02(-0.26%) |
Mar 18, 2005 | 7.647 | 7.772 | 7.627 | 7.752 | 10,256,427 | +0.01(+0.09%) |
Mar 17, 2005 | 7.601 | 7.752 | 7.456 | 7.746 | 5,415,292 | +0.16(+2.17%) |
Mar 16, 2005 | 7.700 | 7.739 | 7.555 | 7.581 | 7,872,266 | -0.11(-1.46%) |
Mar 15, 2005 | 7.904 | 7.904 | 7.660 | 7.693 | 7,276,263 | -0.16(-2.10%) |
Mar 14, 2005 | 8.010 | 8.076 | 7.766 | 7.858 | 16,914,238 | -0.39(-4.72%) |
Mar 11, 2005 | 7.911 | 8.306 | 7.898 | 8.247 | 17,166,806 | +0.11(+1.30%) |
Mar 10, 2005 | 8.280 | 8.333 | 8.069 | 8.141 | 12,482,523 | -0.13(-1.52%) |
Mar 09, 2005 | 8.458 | 8.497 | 7.944 | 8.267 | 11,788,679 | -0.19(-2.26%) |
Mar 08, 2005 | 8.623 | 8.623 | 8.431 | 8.458 | 9,128,740 | -0.18(-2.06%) |
Mar 07, 2005 | 8.669 | 8.682 | 8.629 | 8.636 | 3,744,544 | -0.02(-0.23%) |
Mar 04, 2005 | 8.682 | 8.702 | 8.649 | 8.656 | 2,699,075 | -0.02(-0.23%) |
Mar 03, 2005 | 8.708 | 8.728 | 8.656 | 8.675 | 7,533,080 | -0.03(-0.38%) |
Mar 02, 2005 | 8.689 | 8.768 | 8.669 | 8.708 | 6,057,409 | +0.01(+0.08%) |