Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.027 | 8.056 | 7.974 | 8.041 | 2,816,028 | +0.00(+0.04%) |
May 27, 2005 | 8.059 | 8.077 | 8.008 | 8.038 | 1,872,175 | -0.01(-0.07%) |
May 26, 2005 | 7.976 | 8.063 | 7.967 | 8.044 | 1,468,752 | +0.06(+0.76%) |
May 25, 2005 | 7.957 | 8.027 | 7.957 | 7.983 | 1,154,364 | +0.00(+0.04%) |
May 24, 2005 | 8.024 | 8.043 | 7.969 | 7.980 | 2,462,989 | -0.04(-0.54%) |
May 23, 2005 | 8.082 | 8.092 | 8.021 | 8.024 | 1,618,871 | -0.04(-0.56%) |
May 20, 2005 | 8.027 | 8.083 | 7.963 | 8.069 | 3,820,964 | +0.09(+1.07%) |
May 19, 2005 | 7.905 | 8.019 | 7.899 | 7.983 | 2,655,901 | +0.09(+1.10%) |
May 18, 2005 | 7.853 | 7.924 | 7.834 | 7.896 | 4,224,388 | +0.13(+1.68%) |
May 17, 2005 | 7.721 | 7.808 | 7.666 | 7.766 | 3,432,379 | +0.04(+0.49%) |
May 16, 2005 | 7.754 | 7.766 | 7.650 | 7.728 | 4,952,207 | -0.04(-0.49%) |
May 13, 2005 | 8.048 | 8.053 | 7.534 | 7.766 | 5,639,304 | -0.28(-3.51%) |
May 12, 2005 | 8.128 | 8.177 | 8.044 | 8.048 | 2,799,808 | -0.12(-1.51%) |
May 11, 2005 | 8.245 | 8.248 | 8.089 | 8.172 | 2,195,536 | -0.04(-0.46%) |
May 10, 2005 | 8.186 | 8.292 | 8.157 | 8.209 | 2,650,724 | -0.03(-0.37%) |
May 09, 2005 | 8.290 | 8.290 | 8.144 | 8.240 | 4,532,908 | -0.07(-0.87%) |
May 06, 2005 | 8.190 | 8.316 | 8.190 | 8.312 | 2,387,067 | +0.01(+0.12%) |
May 05, 2005 | 8.418 | 8.421 | 8.296 | 8.302 | 2,073,715 | -0.13(-1.55%) |
May 04, 2005 | 8.302 | 8.432 | 8.250 | 8.432 | 3,202,197 | +0.13(+1.57%) |
May 03, 2005 | 8.396 | 8.425 | 8.285 | 8.302 | 3,555,926 | -0.14(-1.68%) |
May 02, 2005 | 8.382 | 8.444 | 8.370 | 8.444 | 3,096,941 | +0.03(+0.31%) |
Apr 29, 2005 | 8.221 | 8.428 | 8.170 | 8.418 | 4,787,593 | +0.23(+2.76%) |
Apr 28, 2005 | 8.051 | 8.292 | 8.051 | 8.192 | 4,810,370 | +0.10(+1.29%) |
Apr 27, 2005 | 7.943 | 8.114 | 7.890 | 8.087 | 8,486,047 | +0.13(+1.69%) |
Apr 26, 2005 | 8.056 | 8.057 | 7.937 | 7.953 | 3,014,461 | -0.12(-1.44%) |
Apr 25, 2005 | 7.996 | 8.090 | 7.996 | 8.069 | 2,984,783 | +0.11(+1.37%) |
Apr 22, 2005 | 8.025 | 8.085 | 7.892 | 7.960 | 4,512,547 | -0.03(-0.36%) |
Apr 21, 2005 | 7.976 | 8.005 | 7.899 | 7.989 | 2,195,881 | +0.10(+1.25%) |
Apr 20, 2005 | 7.889 | 7.976 | 7.850 | 7.890 | 3,205,648 | +0.01(+0.13%) |
Apr 19, 2005 | 7.786 | 7.940 | 7.786 | 7.880 | 2,800,844 | +0.09(+1.21%) |
Apr 18, 2005 | 7.795 | 7.840 | 7.715 | 7.786 | 1,873,556 | +0.01(+0.07%) |
Apr 15, 2005 | 7.964 | 7.969 | 7.780 | 7.780 | 3,835,803 | -0.17(-2.13%) |
Apr 14, 2005 | 8.001 | 8.035 | 7.932 | 7.950 | 2,747,353 | -0.08(-0.99%) |
Apr 13, 2005 | 8.106 | 8.158 | 7.982 | 8.030 | 7,701,976 | -0.10(-1.23%) |
Apr 12, 2005 | 7.966 | 8.140 | 7.903 | 8.129 | 4,687,859 | +0.16(+2.06%) |
Apr 11, 2005 | 7.795 | 7.982 | 7.795 | 7.966 | 3,098,666 | +0.16(+2.04%) |
Apr 08, 2005 | 7.911 | 7.932 | 7.795 | 7.806 | 1,834,904 | -0.10(-1.25%) |
Apr 07, 2005 | 7.838 | 7.917 | 7.801 | 7.905 | 2,405,357 | +0.07(+0.92%) |
Apr 06, 2005 | 7.889 | 7.889 | 7.801 | 7.832 | 2,448,495 | -0.03(-0.37%) |
Apr 05, 2005 | 7.817 | 7.901 | 7.802 | 7.861 | 2,604,481 | +0.03(+0.33%) |
Apr 04, 2005 | 7.901 | 7.922 | 7.795 | 7.835 | 3,634,264 | -0.05(-0.64%) |
Apr 01, 2005 | 7.948 | 7.951 | 7.773 | 7.886 | 4,144,669 | +0.01(+0.07%) |
Mar 31, 2005 | 7.795 | 7.912 | 7.775 | 7.880 | 2,865,033 | +0.14(+1.85%) |
Mar 30, 2005 | 7.657 | 7.811 | 7.657 | 7.737 | 2,940,610 | +0.11(+1.46%) |
Mar 29, 2005 | 7.756 | 7.779 | 7.593 | 7.625 | 2,087,174 | -0.13(-1.68%) |
Mar 28, 2005 | 7.708 | 7.798 | 7.663 | 7.756 | 1,818,685 | +0.07(+0.96%) |
Mar 24, 2005 | 7.621 | 7.702 | 7.592 | 7.682 | 2,039,550 | +0.12(+1.57%) |
Mar 23, 2005 | 7.604 | 7.604 | 7.459 | 7.563 | 3,247,405 | -0.04(-0.59%) |
Mar 22, 2005 | 7.850 | 7.872 | 7.608 | 7.608 | 2,342,549 | -0.26(-3.26%) |
Mar 21, 2005 | 7.851 | 7.889 | 7.815 | 7.864 | 1,930,843 | -0.00(-0.02%) |
Mar 18, 2005 | 7.864 | 7.888 | 7.801 | 7.866 | 3,956,244 | +0.02(+0.24%) |
Mar 17, 2005 | 7.824 | 7.911 | 7.809 | 7.847 | 1,696,519 | +0.05(+0.63%) |
Mar 16, 2005 | 7.925 | 7.983 | 7.766 | 7.798 | 2,642,442 | -0.11(-1.43%) |
Mar 15, 2005 | 8.024 | 8.079 | 7.911 | 7.911 | 2,201,057 | -0.08(-0.96%) |
Mar 14, 2005 | 7.882 | 7.995 | 7.870 | 7.987 | 2,363,255 | +0.11(+1.44%) |
Mar 11, 2005 | 7.976 | 8.012 | 7.874 | 7.874 | 2,025,746 | -0.10(-1.29%) |
Mar 10, 2005 | 7.853 | 8.012 | 7.809 | 7.977 | 4,127,759 | +0.12(+1.59%) |
Mar 09, 2005 | 7.954 | 7.954 | 7.841 | 7.853 | 3,500,710 | -0.16(-1.99%) |
Mar 08, 2005 | 8.048 | 8.054 | 7.947 | 8.012 | 3,808,540 | -0.05(-0.63%) |
Mar 07, 2005 | 8.030 | 8.090 | 8.027 | 8.063 | 3,905,859 | -0.06(-0.78%) |
Mar 04, 2005 | 7.940 | 8.147 | 7.940 | 8.127 | 8,445,670 | +0.24(+3.05%) |
Mar 03, 2005 | 7.899 | 7.908 | 7.802 | 7.886 | 6,828,869 | -0.01(-0.11%) |
Mar 02, 2005 | 7.795 | 7.937 | 7.764 | 7.895 | 3,538,671 | +0.08(+0.96%) |