Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.557 | 8.557 | 8.391 | 8.478 | 6,967,939 | -0.09(-1.06%) |
May 27, 2005 | 8.502 | 8.589 | 8.478 | 8.569 | 5,914,077 | +0.11(+1.27%) |
May 26, 2005 | 8.571 | 8.573 | 8.403 | 8.462 | 6,294,435 | -0.01(-0.09%) |
May 25, 2005 | 8.393 | 8.534 | 8.292 | 8.470 | 8,567,258 | +0.08(+0.95%) |
May 24, 2005 | 8.337 | 8.417 | 8.312 | 8.391 | 6,934,667 | +0.07(+0.79%) |
May 23, 2005 | 8.300 | 8.399 | 8.292 | 8.325 | 12,227,669 | +0.05(+0.58%) |
May 20, 2005 | 8.234 | 8.331 | 8.216 | 8.278 | 10,117,677 | +0.09(+1.04%) |
May 19, 2005 | 8.093 | 8.304 | 8.068 | 8.193 | 10,932,082 | +0.10(+1.28%) |
May 18, 2005 | 8.280 | 8.395 | 8.044 | 8.089 | 16,798,772 | -0.14(-1.76%) |
May 17, 2005 | 8.073 | 8.236 | 8.072 | 8.234 | 11,831,935 | +0.16(+1.99%) |
May 16, 2005 | 8.113 | 8.151 | 7.865 | 8.073 | 18,261,726 | -0.04(-0.49%) |
May 13, 2005 | 8.141 | 8.212 | 7.956 | 8.113 | 20,939,862 | +0.05(+0.59%) |
May 12, 2005 | 8.450 | 8.563 | 8.062 | 8.066 | 21,198,978 | -0.39(-4.58%) |
May 11, 2005 | 8.365 | 8.468 | 8.325 | 8.452 | 8,042,721 | +0.09(+1.04%) |
May 10, 2005 | 8.559 | 8.593 | 8.335 | 8.365 | 9,172,705 | -0.19(-2.27%) |
May 09, 2005 | 8.436 | 8.585 | 8.419 | 8.559 | 7,635,393 | +0.13(+1.55%) |
May 06, 2005 | 8.506 | 8.629 | 8.411 | 8.429 | 7,570,866 | -0.02(-0.19%) |
May 05, 2005 | 8.397 | 8.563 | 8.381 | 8.444 | 10,121,710 | +0.07(+0.88%) |
May 04, 2005 | 8.337 | 8.514 | 8.282 | 8.371 | 11,897,471 | +0.05(+0.64%) |
May 03, 2005 | 8.478 | 8.478 | 8.312 | 8.317 | 14,491,922 | -0.17(-1.99%) |
May 02, 2005 | 8.250 | 8.504 | 8.222 | 8.486 | 10,011,056 | +0.24(+2.86%) |
Apr 29, 2005 | 8.331 | 8.411 | 8.121 | 8.250 | 12,004,596 | +0.01(+0.10%) |
Apr 28, 2005 | 8.460 | 8.460 | 8.196 | 8.242 | 18,313,652 | -0.24(-2.83%) |
Apr 27, 2005 | 8.778 | 8.778 | 8.450 | 8.482 | 17,665,606 | -0.28(-3.21%) |
Apr 26, 2005 | 8.811 | 8.875 | 8.732 | 8.764 | 19,207,706 | -0.00(-0.05%) |
Apr 25, 2005 | 8.792 | 8.887 | 8.726 | 8.768 | 17,335,660 | +0.07(+0.82%) |
Apr 22, 2005 | 8.728 | 8.817 | 8.552 | 8.696 | 17,827,932 | +0.10(+1.18%) |
Apr 21, 2005 | 8.339 | 8.595 | 8.294 | 8.595 | 10,898,306 | +0.30(+3.66%) |
Apr 20, 2005 | 8.486 | 8.661 | 8.272 | 8.292 | 14,027,880 | -0.21(-2.43%) |
Apr 19, 2005 | 8.310 | 8.528 | 8.292 | 8.498 | 15,281,373 | +0.33(+4.03%) |
Apr 18, 2005 | 8.038 | 8.234 | 8.034 | 8.169 | 14,721,296 | +0.12(+1.43%) |
Apr 15, 2005 | 8.431 | 8.498 | 7.984 | 8.054 | 22,712,598 | -0.35(-4.13%) |
Apr 14, 2005 | 8.557 | 8.619 | 8.397 | 8.401 | 19,015,134 | -0.08(-0.96%) |
Apr 13, 2005 | 8.688 | 8.768 | 8.456 | 8.482 | 19,403,810 | -0.23(-2.69%) |
Apr 12, 2005 | 8.847 | 8.863 | 8.579 | 8.716 | 13,021,909 | -0.13(-1.46%) |
Apr 11, 2005 | 8.778 | 8.919 | 8.678 | 8.845 | 11,750,772 | +0.05(+0.59%) |
Apr 08, 2005 | 8.962 | 8.998 | 8.792 | 8.794 | 11,105,751 | -0.15(-1.73%) |
Apr 07, 2005 | 9.109 | 9.176 | 8.887 | 8.948 | 20,244,176 | -0.09(-0.97%) |
Apr 06, 2005 | 8.867 | 9.045 | 8.819 | 9.036 | 18,626,206 | +0.22(+2.47%) |
Apr 05, 2005 | 8.905 | 8.966 | 8.734 | 8.817 | 15,696,011 | -0.09(-1.00%) |
Apr 04, 2005 | 8.921 | 8.972 | 8.800 | 8.907 | 24,521,882 | +0.05(+0.56%) |
Apr 01, 2005 | 8.728 | 8.857 | 8.675 | 8.857 | 17,255,000 | +0.28(+3.24%) |
Mar 31, 2005 | 8.500 | 8.599 | 8.478 | 8.579 | 20,145,874 | +0.22(+2.63%) |
Mar 30, 2005 | 8.331 | 8.371 | 8.064 | 8.359 | 15,438,406 | +0.13(+1.59%) |
Mar 29, 2005 | 8.435 | 8.490 | 8.222 | 8.228 | 11,244,888 | -0.21(-2.45%) |
Mar 28, 2005 | 8.373 | 8.488 | 8.359 | 8.435 | 8,452,823 | +0.09(+1.09%) |
Mar 24, 2005 | 8.401 | 8.500 | 8.343 | 8.343 | 12,189,608 | +0.04(+0.43%) |
Mar 23, 2005 | 8.440 | 8.589 | 8.266 | 8.308 | 22,368,284 | -0.31(-3.64%) |
Mar 22, 2005 | 8.809 | 8.809 | 8.607 | 8.621 | 16,914,216 | -0.02(-0.18%) |
Mar 21, 2005 | 8.728 | 8.728 | 8.534 | 8.637 | 18,265,760 | -0.08(-0.87%) |
Mar 18, 2005 | 8.490 | 8.712 | 8.470 | 8.712 | 44,875,704 | +0.26(+3.05%) |
Mar 17, 2005 | 8.470 | 8.607 | 8.391 | 8.454 | 25,142,958 | +0.14(+1.72%) |
Mar 16, 2005 | 8.234 | 8.371 | 8.133 | 8.312 | 15,594,431 | +0.07(+0.87%) |
Mar 15, 2005 | 8.371 | 8.538 | 8.240 | 8.240 | 18,436,656 | -0.09(-1.10%) |
Mar 14, 2005 | 8.024 | 8.391 | 7.935 | 8.331 | 20,308,452 | +0.32(+4.01%) |
Mar 11, 2005 | 7.984 | 8.198 | 7.956 | 8.010 | 21,411,718 | -0.12(-1.54%) |
Mar 10, 2005 | 8.331 | 8.333 | 8.105 | 8.135 | 21,239,812 | -0.22(-2.66%) |
Mar 09, 2005 | 8.663 | 8.688 | 8.355 | 8.357 | 13,917,982 | -0.26(-2.97%) |
Mar 08, 2005 | 8.684 | 8.744 | 8.589 | 8.613 | 10,223,542 | -0.07(-0.80%) |
Mar 07, 2005 | 8.887 | 8.887 | 8.663 | 8.682 | 13,578,709 | -0.20(-2.30%) |
Mar 04, 2005 | 8.817 | 8.925 | 8.728 | 8.887 | 11,532,488 | +0.14(+1.63%) |
Mar 03, 2005 | 8.734 | 8.821 | 8.684 | 8.744 | 12,107,941 | +0.07(+0.78%) |
Mar 02, 2005 | 8.500 | 8.748 | 8.433 | 8.677 | 11,424,859 | +0.18(+2.08%) |