Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.751 | 8.794 | 8.623 | 8.773 | 5,847,381 | +0.12(+1.36%) |
May 27, 2005 | 8.730 | 8.739 | 8.600 | 8.655 | 3,941,308 | -0.05(-0.59%) |
May 26, 2005 | 8.766 | 8.822 | 8.670 | 8.706 | 6,230,410 | +0.02(+0.25%) |
May 25, 2005 | 8.826 | 8.850 | 8.580 | 8.685 | 9,576,701 | -0.19(-2.15%) |
May 24, 2005 | 8.478 | 8.897 | 8.475 | 8.876 | 12,997,785 | +0.36(+4.22%) |
May 23, 2005 | 8.535 | 8.662 | 8.503 | 8.516 | 11,937,027 | -0.04(-0.45%) |
May 20, 2005 | 8.302 | 8.557 | 8.184 | 8.555 | 17,684,898 | +0.31(+3.79%) |
May 19, 2005 | 8.234 | 8.405 | 8.120 | 8.242 | 13,763,540 | -0.01(-0.13%) |
May 18, 2005 | 8.227 | 8.510 | 8.169 | 8.253 | 16,813,720 | +0.09(+1.15%) |
May 17, 2005 | 7.981 | 8.172 | 7.925 | 8.159 | 9,839,881 | +0.16(+2.01%) |
May 16, 2005 | 7.883 | 8.000 | 7.712 | 7.998 | 9,341,382 | +0.18(+2.27%) |
May 13, 2005 | 7.675 | 7.911 | 7.637 | 7.821 | 11,226,265 | +0.29(+3.86%) |
May 12, 2005 | 7.395 | 7.626 | 7.395 | 7.530 | 7,851,523 | +0.18(+2.45%) |
May 11, 2005 | 7.314 | 7.403 | 7.222 | 7.350 | 7,110,304 | +0.08(+1.09%) |
May 10, 2005 | 7.290 | 7.356 | 7.226 | 7.271 | 5,242,412 | -0.08(-1.13%) |
May 09, 2005 | 7.275 | 7.361 | 7.157 | 7.354 | 7,819,846 | +0.08(+1.15%) |
May 06, 2005 | 7.296 | 7.318 | 7.194 | 7.271 | 6,253,471 | +0.05(+0.65%) |
May 05, 2005 | 7.290 | 7.382 | 7.157 | 7.224 | 7,997,634 | -0.08(-1.06%) |
May 04, 2005 | 7.138 | 7.335 | 7.104 | 7.301 | 13,161,031 | +0.20(+2.86%) |
May 03, 2005 | 7.213 | 7.348 | 7.044 | 7.097 | 11,838,929 | -0.15(-2.01%) |
May 02, 2005 | 7.232 | 7.301 | 7.200 | 7.243 | 6,743,619 | +0.09(+1.29%) |
Apr 29, 2005 | 7.183 | 7.269 | 6.888 | 7.151 | 12,257,196 | +0.04(+0.54%) |
Apr 28, 2005 | 7.168 | 7.348 | 7.082 | 7.112 | 7,503,084 | -0.09(-1.22%) |
Apr 27, 2005 | 7.222 | 7.318 | 7.157 | 7.200 | 7,011,954 | -0.11(-1.49%) |
Apr 26, 2005 | 7.476 | 7.489 | 7.183 | 7.309 | 10,843,849 | -0.23(-3.04%) |
Apr 25, 2005 | 7.553 | 7.637 | 7.421 | 7.538 | 5,662,819 | +0.02(+0.31%) |
Apr 22, 2005 | 7.427 | 7.536 | 7.361 | 7.515 | 6,652,985 | +0.09(+1.18%) |
Apr 21, 2005 | 7.382 | 7.455 | 7.307 | 7.427 | 5,855,525 | +0.24(+3.33%) |
Apr 20, 2005 | 7.391 | 7.468 | 7.110 | 7.187 | 8,352,280 | -0.09(-1.29%) |
Apr 19, 2005 | 7.204 | 7.343 | 7.196 | 7.281 | 9,623,502 | +0.17(+2.41%) |
Apr 18, 2005 | 7.025 | 7.157 | 7.018 | 7.110 | 7,147,246 | +0.07(+0.94%) |
Apr 15, 2005 | 7.232 | 7.318 | 6.978 | 7.044 | 14,657,088 | -0.33(-4.47%) |
Apr 14, 2005 | 7.414 | 7.532 | 7.303 | 7.373 | 9,083,179 | -0.08(-1.12%) |
Apr 13, 2005 | 7.463 | 7.637 | 7.393 | 7.457 | 7,220,200 | -0.05(-0.66%) |
Apr 12, 2005 | 7.600 | 7.620 | 7.299 | 7.506 | 18,999,228 | -0.08(-1.04%) |
Apr 11, 2005 | 7.804 | 7.848 | 7.455 | 7.585 | 21,849,110 | -0.20(-2.58%) |
Apr 08, 2005 | 8.054 | 8.101 | 7.771 | 7.786 | 14,707,186 | -0.28(-3.47%) |
Apr 07, 2005 | 7.930 | 8.090 | 7.923 | 8.067 | 5,373,051 | +0.12(+1.45%) |
Apr 06, 2005 | 7.970 | 8.110 | 7.930 | 7.951 | 4,706,704 | +0.05(+0.62%) |
Apr 05, 2005 | 7.975 | 8.077 | 7.842 | 7.902 | 5,617,299 | -0.07(-0.91%) |
Apr 04, 2005 | 8.056 | 8.058 | 7.881 | 7.975 | 6,961,186 | -0.09(-1.09%) |
Apr 01, 2005 | 8.246 | 8.274 | 7.990 | 8.062 | 7,615,090 | -0.14(-1.72%) |
Mar 31, 2005 | 8.129 | 8.240 | 8.069 | 8.204 | 7,799,154 | +0.10(+1.19%) |
Mar 30, 2005 | 7.925 | 8.112 | 7.904 | 8.107 | 5,000,309 | +0.23(+2.88%) |
Mar 29, 2005 | 8.030 | 8.161 | 7.814 | 7.881 | 6,968,745 | -0.16(-2.00%) |
Mar 28, 2005 | 8.018 | 8.129 | 7.992 | 8.041 | 7,266,942 | +0.06(+0.80%) |
Mar 24, 2005 | 7.981 | 8.142 | 7.962 | 7.977 | 6,587,378 | +0.03(+0.40%) |
Mar 23, 2005 | 7.998 | 8.182 | 7.928 | 7.945 | 12,412,720 | +0.02(+0.24%) |
Mar 22, 2005 | 7.917 | 8.212 | 7.902 | 7.925 | 18,621,582 | +0.28(+3.67%) |
Mar 21, 2005 | 7.609 | 7.728 | 7.562 | 7.645 | 5,756,850 | +0.06(+0.76%) |
Mar 18, 2005 | 7.658 | 7.707 | 7.551 | 7.587 | 7,577,187 | -0.06(-0.84%) |
Mar 17, 2005 | 7.622 | 7.739 | 7.611 | 7.652 | 5,098,640 | -0.01(-0.17%) |
Mar 16, 2005 | 7.628 | 7.833 | 7.536 | 7.664 | 8,746,878 | -0.07(-0.86%) |
Mar 15, 2005 | 7.940 | 7.996 | 7.703 | 7.731 | 8,407,734 | -0.18(-2.30%) |
Mar 14, 2005 | 7.938 | 7.981 | 7.816 | 7.913 | 5,085,659 | +0.01(+0.16%) |
Mar 11, 2005 | 8.150 | 8.238 | 7.808 | 7.900 | 9,068,749 | -0.21(-2.56%) |
Mar 10, 2005 | 8.095 | 8.189 | 7.900 | 8.107 | 5,187,708 | +0.08(+1.04%) |
Mar 09, 2005 | 8.180 | 8.261 | 7.992 | 8.024 | 6,592,201 | -0.10(-1.21%) |
Mar 08, 2005 | 8.202 | 8.291 | 8.056 | 8.122 | 7,568,885 | -0.06(-0.78%) |
Mar 07, 2005 | 7.998 | 8.323 | 7.998 | 8.187 | 10,229,691 | +0.15(+1.89%) |
Mar 04, 2005 | 8.077 | 8.088 | 7.988 | 8.035 | 5,543,845 | +0.06(+0.81%) |
Mar 03, 2005 | 8.137 | 8.182 | 7.874 | 7.970 | 6,846,107 | -0.09(-1.06%) |
Mar 02, 2005 | 7.994 | 8.212 | 7.958 | 8.056 | 11,255,944 | +0.04(+0.51%) |