Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.250 | 8.583 | 8.168 | 8.554 | 10,536,504 | +0.12(+1.37%) |
May 27, 2005 | 8.355 | 8.470 | 8.315 | 8.438 | 2,845,997 | +0.12(+1.49%) |
May 26, 2005 | 8.235 | 8.330 | 8.174 | 8.315 | 3,843,938 | +0.10(+1.18%) |
May 25, 2005 | 8.164 | 8.259 | 8.033 | 8.218 | 5,713,564 | +0.11(+1.41%) |
May 24, 2005 | 8.151 | 8.231 | 8.047 | 8.104 | 3,795,014 | -0.04(-0.49%) |
May 23, 2005 | 8.022 | 8.153 | 7.898 | 8.144 | 2,780,503 | +0.12(+1.52%) |
May 20, 2005 | 8.003 | 8.178 | 7.963 | 8.022 | 5,469,208 | +0.02(+0.24%) |
May 19, 2005 | 7.927 | 8.071 | 7.881 | 8.003 | 3,285,786 | +0.09(+1.13%) |
May 18, 2005 | 8.115 | 8.115 | 7.782 | 7.914 | 4,519,665 | -0.03(-0.34%) |
May 17, 2005 | 7.763 | 7.940 | 7.744 | 7.940 | 3,839,466 | +0.18(+2.30%) |
May 16, 2005 | 7.798 | 7.813 | 7.467 | 7.761 | 7,144,191 | -0.05(-0.68%) |
May 13, 2005 | 7.950 | 8.107 | 7.777 | 7.815 | 5,123,848 | -0.10(-1.25%) |
May 12, 2005 | 8.543 | 8.543 | 7.870 | 7.914 | 4,637,503 | -0.46(-5.52%) |
May 11, 2005 | 8.269 | 8.404 | 8.174 | 8.375 | 3,441,237 | +0.04(+0.48%) |
May 10, 2005 | 8.543 | 8.615 | 8.280 | 8.336 | 5,644,124 | -0.21(-2.43%) |
May 09, 2005 | 8.336 | 8.554 | 8.246 | 8.543 | 6,912,723 | +0.28(+3.36%) |
May 06, 2005 | 8.356 | 8.383 | 8.168 | 8.265 | 5,912,415 | +0.17(+2.07%) |
May 05, 2005 | 7.974 | 8.130 | 7.946 | 8.098 | 8,154,494 | +0.15(+1.94%) |
May 04, 2005 | 7.642 | 7.976 | 7.600 | 7.944 | 5,386,616 | +0.30(+3.96%) |
May 03, 2005 | 7.723 | 7.779 | 7.604 | 7.642 | 5,247,209 | -0.08(-1.06%) |
May 02, 2005 | 7.554 | 7.777 | 7.497 | 7.723 | 4,879,229 | +0.17(+2.24%) |
Apr 29, 2005 | 7.684 | 7.756 | 7.465 | 7.554 | 3,832,627 | -0.06(-0.75%) |
Apr 28, 2005 | 7.718 | 7.720 | 7.594 | 7.611 | 4,962,347 | -0.24(-3.05%) |
Apr 27, 2005 | 8.145 | 8.145 | 7.752 | 7.851 | 4,127,222 | -0.29(-3.62%) |
Apr 26, 2005 | 8.288 | 8.415 | 8.145 | 8.145 | 4,422,081 | -0.16(-1.92%) |
Apr 25, 2005 | 8.197 | 8.328 | 8.132 | 8.305 | 3,132,175 | +0.17(+2.03%) |
Apr 22, 2005 | 8.155 | 8.246 | 7.976 | 8.140 | 3,814,478 | +0.02(+0.21%) |
Apr 21, 2005 | 7.870 | 8.134 | 7.805 | 8.123 | 3,683,489 | +0.30(+3.84%) |
Apr 20, 2005 | 8.180 | 8.227 | 7.794 | 7.822 | 5,959,498 | -0.35(-4.30%) |
Apr 19, 2005 | 7.993 | 8.240 | 7.955 | 8.174 | 3,900,490 | +0.26(+3.27%) |
Apr 18, 2005 | 7.851 | 7.993 | 7.729 | 7.915 | 2,951,736 | +0.08(+1.02%) |
Apr 15, 2005 | 8.128 | 8.170 | 7.794 | 7.836 | 4,384,467 | -0.29(-3.60%) |
Apr 14, 2005 | 8.288 | 8.330 | 8.100 | 8.128 | 4,944,198 | -0.13(-1.54%) |
Apr 13, 2005 | 8.421 | 8.526 | 8.225 | 8.256 | 5,205,124 | -0.21(-2.49%) |
Apr 12, 2005 | 8.666 | 8.678 | 8.383 | 8.467 | 3,921,269 | -0.25(-2.86%) |
Apr 11, 2005 | 8.598 | 8.767 | 8.493 | 8.716 | 3,792,384 | +0.10(+1.19%) |
Apr 08, 2005 | 8.830 | 8.877 | 8.585 | 8.613 | 3,372,060 | -0.22(-2.45%) |
Apr 07, 2005 | 9.092 | 9.103 | 8.748 | 8.830 | 3,464,910 | -0.21(-2.27%) |
Apr 06, 2005 | 8.923 | 9.084 | 8.826 | 9.035 | 5,210,911 | +0.11(+1.19%) |
Apr 05, 2005 | 8.820 | 8.984 | 8.750 | 8.929 | 5,211,174 | +0.01(+0.15%) |
Apr 04, 2005 | 9.096 | 9.107 | 8.809 | 8.915 | 4,788,746 | -0.03(-0.32%) |
Apr 01, 2005 | 8.934 | 9.001 | 8.769 | 8.944 | 5,352,948 | +0.07(+0.75%) |
Mar 31, 2005 | 8.868 | 8.934 | 8.820 | 8.877 | 4,976,024 | +0.15(+1.74%) |
Mar 30, 2005 | 8.706 | 8.744 | 8.421 | 8.725 | 6,419,803 | +0.02(+0.22%) |
Mar 29, 2005 | 8.942 | 9.143 | 8.655 | 8.706 | 6,013,156 | -0.24(-2.64%) |
Mar 28, 2005 | 8.950 | 9.010 | 8.830 | 8.942 | 3,179,784 | -0.01(-0.08%) |
Mar 24, 2005 | 8.953 | 9.096 | 8.892 | 8.950 | 4,626,456 | +0.03(+0.30%) |
Mar 23, 2005 | 9.379 | 9.379 | 8.777 | 8.923 | 7,668,149 | -0.28(-3.00%) |
Mar 22, 2005 | 9.288 | 9.383 | 9.142 | 9.199 | 8,013,772 | -0.09(-1.00%) |
Mar 21, 2005 | 9.375 | 9.400 | 9.219 | 9.292 | 3,891,546 | -0.08(-0.89%) |
Mar 18, 2005 | 9.459 | 9.459 | 9.238 | 9.375 | 7,397,490 | -0.08(-0.86%) |
Mar 17, 2005 | 9.372 | 9.501 | 9.257 | 9.457 | 4,155,630 | +0.20(+2.16%) |
Mar 16, 2005 | 9.276 | 9.411 | 9.105 | 9.257 | 8,260,758 | -0.12(-1.24%) |
Mar 15, 2005 | 9.544 | 9.600 | 9.362 | 9.373 | 7,747,584 | -0.17(-1.79%) |