Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.957 | 8.980 | 8.929 | 8.944 | 25,753,306 | -0.02(-0.23%) |
May 27, 2005 | 8.937 | 8.990 | 8.904 | 8.964 | 15,579,356 | +0.03(+0.31%) |
May 26, 2005 | 9.007 | 9.010 | 8.937 | 8.937 | 20,991,882 | -0.01(-0.14%) |
May 25, 2005 | 8.906 | 8.982 | 8.901 | 8.949 | 25,404,022 | +0.05(+0.57%) |
May 24, 2005 | 8.949 | 8.957 | 8.873 | 8.899 | 22,057,536 | -0.04(-0.42%) |
May 23, 2005 | 8.916 | 8.974 | 8.886 | 8.937 | 28,473,216 | +0.04(+0.43%) |
May 20, 2005 | 8.863 | 8.962 | 8.843 | 8.899 | 34,248,080 | +0.04(+0.40%) |
May 19, 2005 | 8.856 | 8.873 | 8.772 | 8.863 | 21,709,438 | +0.07(+0.81%) |
May 18, 2005 | 8.737 | 8.848 | 8.714 | 8.792 | 26,917,852 | +0.06(+0.64%) |
May 17, 2005 | 8.709 | 8.737 | 8.648 | 8.737 | 18,966,586 | +0.02(+0.17%) |
May 16, 2005 | 8.658 | 8.722 | 8.636 | 8.722 | 18,692,458 | +0.10(+1.20%) |
May 13, 2005 | 8.722 | 8.765 | 8.603 | 8.618 | 25,083,614 | -0.05(-0.58%) |
May 12, 2005 | 8.722 | 8.752 | 8.646 | 8.669 | 19,658,034 | -0.02(-0.26%) |
May 11, 2005 | 8.696 | 8.722 | 8.653 | 8.691 | 20,313,882 | +0.01(+0.15%) |
May 10, 2005 | 8.686 | 8.734 | 8.636 | 8.679 | 24,781,796 | -0.05(-0.61%) |
May 09, 2005 | 8.737 | 8.737 | 8.648 | 8.732 | 26,455,040 | -0.01(-0.06%) |
May 06, 2005 | 8.722 | 8.785 | 8.689 | 8.737 | 32,826,418 | +0.07(+0.76%) |
May 05, 2005 | 8.729 | 8.785 | 8.610 | 8.671 | 46,273,280 | -0.10(-1.15%) |
May 04, 2005 | 8.785 | 8.833 | 8.722 | 8.772 | 41,727,832 | +0.01(+0.09%) |
May 03, 2005 | 8.841 | 8.848 | 8.699 | 8.765 | 61,684,124 | -0.08(-0.86%) |
May 02, 2005 | 9.114 | 9.164 | 8.701 | 8.841 | 98,668,728 | -0.21(-2.32%) |
Apr 29, 2005 | 8.899 | 9.076 | 8.858 | 9.050 | 44,095,688 | +0.19(+2.14%) |
Apr 28, 2005 | 8.873 | 9.002 | 8.861 | 8.861 | 35,600,520 | -0.04(-0.48%) |
Apr 27, 2005 | 8.709 | 8.924 | 8.653 | 8.904 | 54,564,336 | +0.31(+3.59%) |
Apr 26, 2005 | 8.583 | 8.674 | 8.575 | 8.595 | 25,858,526 | -0.02(-0.18%) |
Apr 25, 2005 | 8.691 | 8.696 | 8.565 | 8.610 | 24,885,436 | +0.00(+0.00%) |
Apr 22, 2005 | 8.671 | 8.686 | 8.530 | 8.610 | 23,719,702 | -0.05(-0.58%) |
Apr 21, 2005 | 8.618 | 8.671 | 8.555 | 8.661 | 22,627,150 | +0.12(+1.42%) |
Apr 20, 2005 | 8.605 | 8.701 | 8.522 | 8.540 | 23,016,388 | -0.10(-1.11%) |
Apr 19, 2005 | 8.595 | 8.694 | 8.595 | 8.636 | 27,106,536 | +0.04(+0.47%) |
Apr 18, 2005 | 8.676 | 8.727 | 8.573 | 8.595 | 27,909,930 | -0.04(-0.44%) |
Apr 15, 2005 | 8.752 | 8.823 | 8.610 | 8.633 | 35,486,596 | -0.19(-2.12%) |
Apr 14, 2005 | 8.808 | 8.906 | 8.780 | 8.820 | 25,851,802 | -0.00(-0.03%) |
Apr 13, 2005 | 8.911 | 8.952 | 8.795 | 8.823 | 20,078,916 | -0.07(-0.82%) |
Apr 12, 2005 | 8.787 | 8.919 | 8.765 | 8.896 | 19,909,218 | +0.07(+0.83%) |
Apr 11, 2005 | 8.921 | 8.937 | 8.813 | 8.823 | 18,821,018 | -0.04(-0.48%) |
Apr 08, 2005 | 8.977 | 9.012 | 8.846 | 8.866 | 23,367,254 | -0.09(-0.96%) |
Apr 07, 2005 | 8.977 | 9.010 | 8.949 | 8.952 | 21,968,930 | -0.03(-0.28%) |
Apr 06, 2005 | 9.071 | 9.073 | 8.939 | 8.977 | 25,176,176 | -0.07(-0.73%) |
Apr 05, 2005 | 9.020 | 9.098 | 8.987 | 9.043 | 23,953,482 | +0.03(+0.34%) |
Apr 04, 2005 | 8.919 | 9.048 | 8.858 | 9.012 | 42,545,864 | +0.12(+1.31%) |
Apr 01, 2005 | 9.000 | 9.050 | 8.863 | 8.896 | 25,601,410 | -0.08(-0.87%) |
Mar 31, 2005 | 8.969 | 9.030 | 8.863 | 8.974 | 25,469,686 | +0.02(+0.20%) |
Mar 30, 2005 | 8.835 | 8.962 | 8.815 | 8.957 | 22,765,598 | +0.14(+1.64%) |
Mar 29, 2005 | 8.714 | 8.962 | 8.696 | 8.813 | 49,684,636 | +0.04(+0.40%) |
Mar 28, 2005 | 8.790 | 8.886 | 8.762 | 8.777 | 30,194,718 | -0.01(-0.12%) |
Mar 24, 2005 | 8.823 | 8.904 | 8.787 | 8.787 | 19,428,210 | -0.04(-0.43%) |
Mar 23, 2005 | 8.755 | 8.924 | 8.737 | 8.825 | 30,021,460 | +0.11(+1.31%) |
Mar 22, 2005 | 8.848 | 8.878 | 8.691 | 8.712 | 27,696,720 | -0.12(-1.40%) |
Mar 21, 2005 | 8.863 | 8.889 | 8.780 | 8.835 | 25,821,344 | -0.05(-0.57%) |
Mar 18, 2005 | 8.901 | 8.904 | 8.813 | 8.886 | 48,725,784 | -0.02(-0.17%) |
Mar 17, 2005 | 8.937 | 8.959 | 8.858 | 8.901 | 22,589,176 | -0.03(-0.37%) |
Mar 16, 2005 | 8.974 | 9.040 | 8.904 | 8.934 | 24,655,216 | -0.09(-0.95%) |
Mar 15, 2005 | 9.126 | 9.162 | 9.000 | 9.020 | 23,091,150 | -0.10(-1.11%) |
Mar 14, 2005 | 9.164 | 9.177 | 9.063 | 9.121 | 20,346,318 | +0.00(+0.03%) |
Mar 11, 2005 | 9.172 | 9.199 | 9.086 | 9.119 | 24,115,268 | -0.03(-0.28%) |
Mar 10, 2005 | 9.136 | 9.177 | 9.124 | 9.144 | 22,019,166 | +0.01(+0.08%) |
Mar 09, 2005 | 9.108 | 9.212 | 9.103 | 9.136 | 23,118,048 | +0.01(+0.11%) |
Mar 08, 2005 | 9.215 | 9.248 | 9.126 | 9.126 | 24,420,250 | -0.10(-1.12%) |
Mar 07, 2005 | 9.278 | 9.316 | 9.205 | 9.230 | 27,790,470 | +0.02(+0.25%) |
Mar 04, 2005 | 9.263 | 9.296 | 9.182 | 9.207 | 27,035,730 | +0.01(+0.14%) |
Mar 03, 2005 | 9.210 | 9.240 | 9.129 | 9.194 | 27,255,664 | -0.03(-0.27%) |
Mar 02, 2005 | 9.164 | 9.240 | 9.131 | 9.220 | 25,518,736 | +0.06(+0.61%) |