Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.648 | 8.675 | 8.491 | 8.544 | 4,090,153 | -0.16(-1.86%) |
May 27, 2005 | 8.737 | 8.780 | 8.676 | 8.706 | 2,058,769 | +0.01(+0.07%) |
May 26, 2005 | 8.536 | 8.755 | 8.536 | 8.700 | 4,264,756 | +0.18(+2.13%) |
May 25, 2005 | 8.574 | 8.585 | 8.460 | 8.519 | 3,510,063 | -0.04(-0.48%) |
May 24, 2005 | 8.600 | 8.607 | 8.444 | 8.560 | 5,607,017 | -0.03(-0.31%) |
May 23, 2005 | 8.631 | 8.725 | 8.491 | 8.586 | 7,426,061 | +0.26(+3.16%) |
May 20, 2005 | 8.338 | 8.376 | 8.257 | 8.323 | 5,370,007 | +0.03(+0.34%) |
May 19, 2005 | 8.375 | 8.392 | 8.204 | 8.295 | 4,764,623 | -0.02(-0.26%) |
May 18, 2005 | 7.991 | 8.351 | 7.991 | 8.317 | 6,008,347 | +0.31(+3.83%) |
May 17, 2005 | 7.916 | 8.010 | 7.890 | 8.010 | 6,794,384 | -0.08(-0.97%) |
May 16, 2005 | 7.944 | 8.111 | 7.880 | 8.089 | 3,878,359 | +0.19(+2.35%) |
May 13, 2005 | 7.984 | 8.059 | 7.858 | 7.903 | 8,435,263 | -0.09(-1.15%) |
May 12, 2005 | 8.231 | 8.266 | 7.956 | 7.995 | 4,550,622 | -0.21(-2.53%) |
May 11, 2005 | 8.086 | 8.214 | 8.002 | 8.202 | 4,889,924 | +0.13(+1.65%) |
May 10, 2005 | 8.212 | 8.237 | 8.039 | 8.070 | 4,898,486 | -0.19(-2.34%) |
May 09, 2005 | 8.227 | 8.263 | 8.128 | 8.263 | 4,316,161 | +0.05(+0.56%) |
May 06, 2005 | 8.179 | 8.228 | 8.120 | 8.217 | 5,225,445 | +0.11(+1.42%) |
May 05, 2005 | 8.097 | 8.169 | 8.014 | 8.102 | 6,461,236 | -0.00(-0.04%) |
May 04, 2005 | 7.984 | 8.128 | 7.940 | 8.106 | 9,106,328 | +0.17(+2.11%) |
May 03, 2005 | 8.223 | 8.229 | 7.710 | 7.938 | 21,822,842 | -0.41(-4.93%) |
May 02, 2005 | 8.172 | 8.358 | 8.148 | 8.350 | 4,731,661 | +0.15(+1.83%) |
Apr 29, 2005 | 8.086 | 8.204 | 8.000 | 8.200 | 7,715,238 | +0.13(+1.63%) |
Apr 28, 2005 | 8.129 | 8.192 | 8.045 | 8.068 | 6,374,545 | -0.06(-0.68%) |
Apr 27, 2005 | 8.091 | 8.173 | 7.985 | 8.124 | 5,058,985 | +0.01(+0.13%) |
Apr 26, 2005 | 8.333 | 8.413 | 8.050 | 8.113 | 6,927,474 | -0.16(-1.97%) |
Apr 25, 2005 | 8.195 | 8.276 | 8.130 | 8.276 | 4,630,418 | +0.17(+2.10%) |
Apr 22, 2005 | 8.181 | 8.228 | 8.032 | 8.106 | 4,338,966 | -0.13(-1.58%) |
Apr 21, 2005 | 8.066 | 8.240 | 8.066 | 8.236 | 7,698,214 | +0.26(+3.26%) |
Apr 20, 2005 | 8.159 | 8.177 | 7.964 | 7.977 | 5,434,330 | -0.17(-2.03%) |
Apr 19, 2005 | 8.144 | 8.236 | 8.061 | 8.142 | 4,753,577 | +0.06(+0.75%) |
Apr 18, 2005 | 7.909 | 8.131 | 7.909 | 8.082 | 6,676,646 | +0.15(+1.87%) |
Apr 15, 2005 | 8.071 | 8.125 | 7.899 | 7.933 | 9,696,928 | -0.20(-2.49%) |
Apr 14, 2005 | 8.339 | 8.386 | 8.057 | 8.136 | 9,446,950 | -0.20(-2.43%) |
Apr 13, 2005 | 8.432 | 8.516 | 8.303 | 8.339 | 4,714,427 | -0.14(-1.65%) |
Apr 12, 2005 | 8.438 | 8.492 | 8.230 | 8.479 | 9,825,894 | +0.00(+0.01%) |
Apr 11, 2005 | 8.601 | 8.669 | 8.384 | 8.478 | 7,951,962 | -0.14(-1.58%) |
Apr 08, 2005 | 8.778 | 8.801 | 8.577 | 8.614 | 3,825,491 | -0.17(-1.91%) |
Apr 07, 2005 | 8.695 | 8.804 | 8.606 | 8.782 | 3,949,207 | +0.10(+1.10%) |
Apr 06, 2005 | 8.701 | 8.798 | 8.641 | 8.687 | 4,163,706 | +0.03(+0.31%) |
Apr 05, 2005 | 8.615 | 8.737 | 8.594 | 8.660 | 3,591,731 | +0.04(+0.46%) |
Apr 04, 2005 | 8.671 | 8.696 | 8.498 | 8.620 | 6,168,768 | -0.03(-0.38%) |
Apr 01, 2005 | 8.817 | 8.888 | 8.605 | 8.653 | 5,287,985 | -0.09(-1.02%) |
Mar 31, 2005 | 8.751 | 8.812 | 8.648 | 8.742 | 4,597,583 | +0.03(+0.30%) |
Mar 30, 2005 | 8.595 | 8.780 | 8.555 | 8.716 | 5,956,654 | +0.18(+2.14%) |
Mar 29, 2005 | 8.667 | 8.687 | 8.502 | 8.533 | 5,448,981 | -0.10(-1.17%) |
Mar 28, 2005 | 8.730 | 8.741 | 8.621 | 8.635 | 3,986,127 | -0.05(-0.60%) |
Mar 24, 2005 | 8.678 | 8.818 | 8.635 | 8.687 | 3,411,012 | +0.02(+0.24%) |
Mar 23, 2005 | 8.711 | 8.815 | 8.665 | 8.666 | 4,684,319 | -0.09(-0.99%) |
Mar 22, 2005 | 8.862 | 8.909 | 8.716 | 8.753 | 4,723,132 | -0.08(-0.88%) |
Mar 21, 2005 | 8.855 | 8.915 | 8.731 | 8.830 | 2,988,103 | -0.06(-0.63%) |
Mar 18, 2005 | 8.857 | 8.911 | 8.755 | 8.886 | 5,879,099 | +0.02(+0.25%) |
Mar 17, 2005 | 8.887 | 8.946 | 8.834 | 8.864 | 4,451,653 | -0.06(-0.68%) |
Mar 16, 2005 | 9.033 | 9.038 | 8.867 | 8.925 | 4,836,625 | -0.23(-2.49%) |
Mar 15, 2005 | 9.277 | 9.277 | 9.076 | 9.153 | 5,270,955 | -0.11(-1.21%) |
Mar 14, 2005 | 9.072 | 9.297 | 9.062 | 9.265 | 4,442,588 | +0.18(+1.98%) |
Mar 11, 2005 | 9.197 | 9.249 | 9.077 | 9.085 | 4,782,918 | -0.11(-1.21%) |
Mar 10, 2005 | 9.196 | 9.236 | 9.063 | 9.196 | 5,420,518 | -0.01(-0.10%) |
Mar 09, 2005 | 9.340 | 9.348 | 9.160 | 9.206 | 4,692,373 | -0.11(-1.18%) |
Mar 08, 2005 | 9.379 | 9.412 | 9.271 | 9.316 | 4,615,844 | -0.08(-0.89%) |
Mar 07, 2005 | 9.259 | 9.404 | 9.219 | 9.399 | 6,417,140 | +0.19(+2.02%) |
Mar 04, 2005 | 9.138 | 9.299 | 9.124 | 9.213 | 4,335,449 | +0.12(+1.31%) |
Mar 03, 2005 | 9.168 | 9.218 | 8.979 | 9.094 | 4,848,290 | -0.08(-0.87%) |
Mar 02, 2005 | 9.187 | 9.287 | 9.007 | 9.173 | 5,752,026 | -0.03(-0.29%) |