Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.559 | 8.559 | 8.393 | 8.480 | 6,966,485 | -0.09(-1.06%) |
May 27, 2005 | 8.504 | 8.591 | 8.480 | 8.571 | 5,912,844 | +0.11(+1.27%) |
May 26, 2005 | 8.573 | 8.575 | 8.405 | 8.464 | 6,293,122 | -0.01(-0.09%) |
May 25, 2005 | 8.395 | 8.535 | 8.293 | 8.472 | 8,565,471 | +0.08(+0.95%) |
May 24, 2005 | 8.339 | 8.418 | 8.313 | 8.393 | 6,933,220 | +0.07(+0.79%) |
May 23, 2005 | 8.301 | 8.401 | 8.293 | 8.327 | 12,225,119 | +0.05(+0.58%) |
May 20, 2005 | 8.236 | 8.333 | 8.218 | 8.280 | 10,115,567 | +0.09(+1.04%) |
May 19, 2005 | 8.095 | 8.305 | 8.069 | 8.194 | 10,929,802 | +0.10(+1.28%) |
May 18, 2005 | 8.282 | 8.397 | 8.045 | 8.091 | 16,795,268 | -0.14(-1.76%) |
May 17, 2005 | 8.075 | 8.238 | 8.073 | 8.236 | 11,829,468 | +0.16(+1.99%) |
May 16, 2005 | 8.115 | 8.153 | 7.867 | 8.075 | 18,257,918 | -0.04(-0.49%) |
May 13, 2005 | 8.143 | 8.214 | 7.958 | 8.115 | 20,935,494 | +0.05(+0.59%) |
May 12, 2005 | 8.452 | 8.565 | 8.063 | 8.067 | 21,194,558 | -0.39(-4.58%) |
May 11, 2005 | 8.367 | 8.470 | 8.327 | 8.454 | 8,041,044 | +0.09(+1.04%) |
May 10, 2005 | 8.561 | 8.595 | 8.337 | 8.367 | 9,170,792 | -0.19(-2.27%) |
May 09, 2005 | 8.438 | 8.587 | 8.420 | 8.561 | 7,633,800 | +0.13(+1.55%) |
May 06, 2005 | 8.508 | 8.631 | 8.412 | 8.430 | 7,569,287 | -0.02(-0.19%) |
May 05, 2005 | 8.399 | 8.565 | 8.383 | 8.446 | 10,119,599 | +0.07(+0.88%) |
May 04, 2005 | 8.339 | 8.516 | 8.283 | 8.373 | 11,894,989 | +0.05(+0.64%) |
May 03, 2005 | 8.480 | 8.480 | 8.313 | 8.319 | 14,488,899 | -0.17(-1.99%) |
May 02, 2005 | 8.252 | 8.506 | 8.224 | 8.488 | 10,008,968 | +0.24(+2.86%) |
Apr 29, 2005 | 8.333 | 8.412 | 8.123 | 8.252 | 12,002,093 | +0.01(+0.10%) |
Apr 28, 2005 | 8.462 | 8.462 | 8.198 | 8.244 | 18,309,832 | -0.24(-2.83%) |
Apr 27, 2005 | 8.780 | 8.780 | 8.452 | 8.484 | 17,661,922 | -0.28(-3.21%) |
Apr 26, 2005 | 8.813 | 8.877 | 8.734 | 8.766 | 19,203,700 | -0.00(-0.05%) |
Apr 25, 2005 | 8.793 | 8.889 | 8.728 | 8.770 | 17,332,044 | +0.07(+0.82%) |
Apr 22, 2005 | 8.730 | 8.819 | 8.553 | 8.698 | 17,824,214 | +0.10(+1.18%) |
Apr 21, 2005 | 8.341 | 8.597 | 8.295 | 8.597 | 10,896,033 | +0.30(+3.66%) |
Apr 20, 2005 | 8.488 | 8.662 | 8.274 | 8.293 | 14,024,954 | -0.21(-2.43%) |
Apr 19, 2005 | 8.311 | 8.530 | 8.293 | 8.500 | 15,278,185 | +0.33(+4.03%) |
Apr 18, 2005 | 8.039 | 8.236 | 8.035 | 8.170 | 14,718,226 | +0.12(+1.43%) |
Apr 15, 2005 | 8.432 | 8.500 | 7.986 | 8.055 | 22,707,860 | -0.35(-4.13%) |
Apr 14, 2005 | 8.559 | 8.621 | 8.399 | 8.403 | 19,011,168 | -0.08(-0.96%) |
Apr 13, 2005 | 8.690 | 8.770 | 8.458 | 8.484 | 19,399,762 | -0.23(-2.69%) |
Apr 12, 2005 | 8.849 | 8.865 | 8.581 | 8.718 | 13,019,193 | -0.13(-1.46%) |
Apr 11, 2005 | 8.780 | 8.920 | 8.680 | 8.847 | 11,748,321 | +0.05(+0.59%) |
Apr 08, 2005 | 8.964 | 9.000 | 8.793 | 8.795 | 11,103,435 | -0.15(-1.73%) |
Apr 07, 2005 | 9.111 | 9.178 | 8.889 | 8.950 | 20,239,954 | -0.09(-0.97%) |
Apr 06, 2005 | 8.869 | 9.047 | 8.821 | 9.037 | 18,622,320 | +0.22(+2.47%) |
Apr 05, 2005 | 8.906 | 8.968 | 8.736 | 8.819 | 15,692,737 | -0.09(-1.00%) |
Apr 04, 2005 | 8.922 | 8.974 | 8.801 | 8.908 | 24,516,768 | +0.05(+0.56%) |
Apr 01, 2005 | 8.730 | 8.859 | 8.676 | 8.859 | 17,251,402 | +0.28(+3.24%) |
Mar 31, 2005 | 8.502 | 8.601 | 8.480 | 8.581 | 20,141,672 | +0.22(+2.63%) |
Mar 30, 2005 | 8.333 | 8.373 | 8.065 | 8.361 | 15,435,186 | +0.13(+1.59%) |
Mar 29, 2005 | 8.436 | 8.492 | 8.224 | 8.230 | 11,242,543 | -0.21(-2.45%) |
Mar 28, 2005 | 8.375 | 8.490 | 8.361 | 8.436 | 8,451,060 | +0.09(+1.09%) |
Mar 24, 2005 | 8.403 | 8.502 | 8.345 | 8.345 | 12,187,066 | +0.04(+0.43%) |
Mar 23, 2005 | 8.442 | 8.591 | 8.268 | 8.309 | 22,363,618 | -0.31(-3.64%) |
Mar 22, 2005 | 8.811 | 8.811 | 8.609 | 8.623 | 16,910,688 | -0.02(-0.18%) |
Mar 21, 2005 | 8.730 | 8.730 | 8.535 | 8.639 | 18,261,950 | -0.08(-0.87%) |
Mar 18, 2005 | 8.492 | 8.714 | 8.472 | 8.714 | 44,866,344 | +0.26(+3.05%) |
Mar 17, 2005 | 8.472 | 8.609 | 8.393 | 8.456 | 25,137,714 | +0.14(+1.72%) |
Mar 16, 2005 | 8.236 | 8.373 | 8.135 | 8.313 | 15,591,178 | +0.07(+0.87%) |
Mar 15, 2005 | 8.373 | 8.539 | 8.242 | 8.242 | 18,432,810 | -0.09(-1.10%) |
Mar 14, 2005 | 8.026 | 8.393 | 7.936 | 8.333 | 20,304,216 | +0.32(+4.01%) |
Mar 11, 2005 | 7.986 | 8.200 | 7.958 | 8.012 | 21,407,252 | -0.12(-1.54%) |
Mar 10, 2005 | 8.333 | 8.335 | 8.107 | 8.137 | 21,235,382 | -0.22(-2.66%) |
Mar 09, 2005 | 8.664 | 8.690 | 8.357 | 8.359 | 13,915,079 | -0.26(-2.97%) |
Mar 08, 2005 | 8.686 | 8.746 | 8.591 | 8.615 | 10,221,410 | -0.07(-0.80%) |
Mar 07, 2005 | 8.889 | 8.889 | 8.664 | 8.684 | 13,575,877 | -0.20(-2.30%) |
Mar 04, 2005 | 8.819 | 8.927 | 8.730 | 8.889 | 11,530,083 | +0.14(+1.63%) |
Mar 03, 2005 | 8.736 | 8.823 | 8.685 | 8.746 | 12,105,415 | +0.07(+0.78%) |
Mar 02, 2005 | 8.502 | 8.750 | 8.434 | 8.678 | 11,422,476 | +0.18(+2.08%) |