Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.159 | 8.179 | 8.087 | 8.139 | 3,913,884 | -0.03(-0.32%) |
May 27, 2005 | 8.093 | 8.225 | 8.067 | 8.166 | 2,126,438 | +0.04(+0.49%) |
May 26, 2005 | 8.159 | 8.245 | 8.100 | 8.126 | 2,039,719 | -0.03(-0.32%) |
May 25, 2005 | 8.186 | 8.219 | 8.080 | 8.153 | 4,065,642 | -0.03(-0.32%) |
May 24, 2005 | 8.146 | 8.187 | 8.080 | 8.179 | 4,639,778 | -0.03(-0.40%) |
May 23, 2005 | 8.238 | 8.278 | 8.139 | 8.212 | 4,449,511 | -0.02(-0.24%) |
May 20, 2005 | 8.225 | 8.278 | 8.153 | 8.232 | 4,707,546 | +0.05(+0.56%) |
May 19, 2005 | 8.192 | 8.205 | 8.067 | 8.186 | 3,542,447 | +0.02(+0.24%) |
May 18, 2005 | 8.074 | 8.199 | 8.041 | 8.166 | 5,472,403 | +0.09(+1.14%) |
May 17, 2005 | 8.067 | 8.106 | 7.994 | 8.074 | 3,557,001 | +0.01(+0.08%) |
May 16, 2005 | 8.172 | 8.179 | 8.021 | 8.067 | 6,282,136 | -0.12(-1.45%) |
May 13, 2005 | 8.258 | 8.258 | 8.067 | 8.186 | 5,517,885 | -0.07(-0.88%) |
May 12, 2005 | 8.238 | 8.403 | 8.232 | 8.258 | 4,166,764 | +0.04(+0.48%) |
May 11, 2005 | 8.324 | 8.331 | 8.008 | 8.219 | 11,092,927 | -0.11(-1.27%) |
May 10, 2005 | 8.509 | 8.509 | 8.311 | 8.324 | 2,705,880 | -0.18(-2.17%) |
May 09, 2005 | 8.489 | 8.535 | 8.436 | 8.509 | 3,247,875 | +0.03(+0.31%) |
May 06, 2005 | 8.430 | 8.529 | 8.430 | 8.482 | 999,847 | +0.09(+1.02%) |
May 05, 2005 | 8.469 | 8.515 | 8.370 | 8.397 | 1,477,106 | -0.07(-0.86%) |
May 04, 2005 | 8.357 | 8.476 | 8.324 | 8.469 | 2,389,173 | +0.15(+1.82%) |
May 03, 2005 | 8.377 | 8.384 | 8.245 | 8.318 | 5,178,286 | -0.06(-0.71%) |
May 02, 2005 | 8.482 | 8.562 | 8.331 | 8.377 | 3,577,165 | -0.11(-1.24%) |
Apr 29, 2005 | 8.515 | 8.568 | 8.318 | 8.482 | 5,891,900 | -0.03(-0.39%) |
Apr 28, 2005 | 8.562 | 8.601 | 8.476 | 8.515 | 1,622,800 | -0.09(-1.00%) |
Apr 27, 2005 | 8.628 | 8.634 | 8.562 | 8.601 | 3,181,774 | -0.03(-0.31%) |
Apr 26, 2005 | 8.647 | 8.654 | 8.562 | 8.628 | 3,562,914 | -0.01(-0.15%) |
Apr 25, 2005 | 8.634 | 8.687 | 8.601 | 8.641 | 1,796,087 | +0.02(+0.23%) |
Apr 22, 2005 | 8.680 | 8.680 | 8.588 | 8.621 | 1,953,455 | -0.06(-0.68%) |
Apr 21, 2005 | 8.562 | 8.694 | 8.555 | 8.680 | 3,449,967 | +0.17(+2.02%) |
Apr 20, 2005 | 8.575 | 8.608 | 8.476 | 8.509 | 4,382,046 | -0.08(-0.92%) |
Apr 19, 2005 | 8.542 | 8.614 | 8.509 | 8.588 | 2,748,178 | +0.08(+0.93%) |
Apr 18, 2005 | 8.509 | 8.568 | 8.449 | 8.509 | 3,423,587 | -0.07(-0.77%) |
Apr 15, 2005 | 8.588 | 8.595 | 8.463 | 8.575 | 3,766,522 | -0.06(-0.69%) |
Apr 14, 2005 | 8.687 | 8.727 | 8.628 | 8.634 | 3,145,388 | -0.09(-0.98%) |
Apr 13, 2005 | 8.759 | 8.806 | 8.661 | 8.720 | 2,666,311 | -0.04(-0.45%) |
Apr 12, 2005 | 8.727 | 8.786 | 8.575 | 8.759 | 4,068,068 | +0.03(+0.38%) |
Apr 11, 2005 | 8.654 | 8.759 | 8.641 | 8.727 | 4,642,204 | +0.07(+0.84%) |
Apr 08, 2005 | 8.575 | 8.654 | 8.548 | 8.654 | 5,506,211 | +0.11(+1.31%) |
Apr 07, 2005 | 8.562 | 8.614 | 8.449 | 8.542 | 5,819,583 | -0.07(-0.77%) |
Apr 06, 2005 | 8.575 | 8.707 | 8.542 | 8.608 | 8,858,241 | +0.22(+2.59%) |
Apr 05, 2005 | 8.199 | 8.546 | 8.179 | 8.390 | 8,982,558 | +0.30(+3.75%) |
Apr 04, 2005 | 8.034 | 8.146 | 7.981 | 8.087 | 7,210,425 | +0.05(+0.66%) |
Apr 01, 2005 | 8.106 | 8.179 | 7.988 | 8.034 | 2,758,033 | -0.07(-0.81%) |
Mar 31, 2005 | 8.080 | 8.126 | 8.001 | 8.100 | 4,324,890 | +0.08(+0.99%) |
Mar 30, 2005 | 7.915 | 8.093 | 7.882 | 8.021 | 10,834,589 | +0.08(+1.00%) |
Mar 29, 2005 | 7.961 | 8.008 | 7.909 | 7.942 | 4,584,290 | -0.01(-0.08%) |
Mar 28, 2005 | 7.915 | 7.981 | 7.862 | 7.948 | 2,995,601 | +0.03(+0.33%) |
Mar 24, 2005 | 7.862 | 7.948 | 7.803 | 7.922 | 4,279,408 | +0.04(+0.50%) |
Mar 23, 2005 | 7.704 | 7.922 | 7.684 | 7.882 | 6,297,448 | +0.13(+1.62%) |
Mar 22, 2005 | 7.737 | 7.869 | 7.717 | 7.757 | 5,605,211 | +0.02(+0.26%) |
Mar 21, 2005 | 7.717 | 7.783 | 7.698 | 7.737 | 3,926,012 | -0.02(-0.26%) |
Mar 18, 2005 | 7.651 | 7.777 | 7.632 | 7.757 | 10,250,599 | +0.01(+0.09%) |
Mar 17, 2005 | 7.605 | 7.757 | 7.460 | 7.750 | 5,412,215 | +0.16(+2.17%) |
Mar 16, 2005 | 7.704 | 7.744 | 7.559 | 7.585 | 7,867,792 | -0.11(-1.46%) |
Mar 15, 2005 | 7.909 | 7.909 | 7.665 | 7.698 | 7,272,129 | -0.16(-2.10%) |
Mar 14, 2005 | 8.014 | 8.080 | 7.770 | 7.862 | 16,904,626 | -0.39(-4.72%) |
Mar 11, 2005 | 7.915 | 8.311 | 7.902 | 8.252 | 17,157,052 | +0.11(+1.30%) |
Mar 10, 2005 | 8.285 | 8.337 | 8.074 | 8.146 | 12,475,430 | -0.13(-1.52%) |
Mar 09, 2005 | 8.463 | 8.502 | 7.948 | 8.271 | 11,781,980 | -0.19(-2.26%) |
Mar 08, 2005 | 8.628 | 8.628 | 8.436 | 8.463 | 9,123,553 | -0.18(-2.06%) |
Mar 07, 2005 | 8.674 | 8.687 | 8.634 | 8.641 | 3,742,416 | -0.02(-0.23%) |
Mar 04, 2005 | 8.687 | 8.707 | 8.654 | 8.661 | 2,697,542 | -0.02(-0.23%) |
Mar 03, 2005 | 8.713 | 8.733 | 8.661 | 8.680 | 7,528,799 | -0.03(-0.38%) |
Mar 02, 2005 | 8.694 | 8.773 | 8.674 | 8.713 | 6,053,967 | +0.01(+0.08%) |