Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.072 | 8.092 | 8.001 | 8.053 | 3,955,996 | -0.03(-0.32%) |
May 27, 2005 | 8.007 | 8.138 | 7.981 | 8.079 | 2,149,318 | +0.04(+0.49%) |
May 26, 2005 | 8.072 | 8.157 | 8.014 | 8.040 | 2,061,666 | -0.03(-0.32%) |
May 25, 2005 | 8.099 | 8.131 | 7.994 | 8.066 | 4,109,387 | -0.03(-0.32%) |
May 24, 2005 | 8.059 | 8.099 | 7.994 | 8.092 | 4,689,701 | -0.03(-0.40%) |
May 23, 2005 | 8.151 | 8.190 | 8.053 | 8.125 | 4,497,387 | -0.02(-0.24%) |
May 20, 2005 | 8.138 | 8.190 | 8.066 | 8.144 | 4,758,198 | +0.05(+0.56%) |
May 19, 2005 | 8.105 | 8.118 | 7.981 | 8.099 | 3,580,563 | +0.02(+0.24%) |
May 18, 2005 | 7.988 | 8.112 | 7.955 | 8.079 | 5,531,285 | +0.09(+1.14%) |
May 17, 2005 | 7.981 | 8.020 | 7.909 | 7.988 | 3,595,273 | +0.01(+0.08%) |
May 16, 2005 | 8.085 | 8.092 | 7.935 | 7.981 | 6,349,730 | -0.12(-1.45%) |
May 13, 2005 | 8.170 | 8.170 | 7.981 | 8.099 | 5,577,256 | -0.07(-0.88%) |
May 12, 2005 | 8.151 | 8.314 | 8.144 | 8.170 | 4,211,597 | +0.04(+0.48%) |
May 11, 2005 | 8.236 | 8.242 | 7.922 | 8.131 | 11,212,283 | -0.10(-1.27%) |
May 10, 2005 | 8.418 | 8.418 | 8.223 | 8.236 | 2,734,994 | -0.18(-2.17%) |
May 09, 2005 | 8.399 | 8.444 | 8.346 | 8.418 | 3,282,821 | +0.03(+0.31%) |
May 06, 2005 | 8.340 | 8.438 | 8.340 | 8.392 | 1,010,605 | +0.08(+1.02%) |
May 05, 2005 | 8.379 | 8.425 | 8.281 | 8.307 | 1,492,999 | -0.07(-0.86%) |
May 04, 2005 | 8.268 | 8.386 | 8.236 | 8.379 | 2,414,880 | +0.15(+1.82%) |
May 03, 2005 | 8.288 | 8.294 | 8.157 | 8.229 | 5,234,002 | -0.06(-0.71%) |
May 02, 2005 | 8.392 | 8.470 | 8.242 | 8.288 | 3,615,654 | -0.10(-1.24%) |
Apr 29, 2005 | 8.425 | 8.477 | 8.229 | 8.392 | 5,955,295 | -0.03(-0.39%) |
Apr 28, 2005 | 8.470 | 8.510 | 8.386 | 8.425 | 1,640,261 | -0.08(-1.00%) |
Apr 27, 2005 | 8.536 | 8.542 | 8.470 | 8.510 | 3,216,009 | -0.03(-0.31%) |
Apr 26, 2005 | 8.555 | 8.562 | 8.470 | 8.536 | 3,601,250 | -0.01(-0.15%) |
Apr 25, 2005 | 8.542 | 8.594 | 8.510 | 8.549 | 1,815,412 | +0.02(+0.23%) |
Apr 22, 2005 | 8.588 | 8.588 | 8.497 | 8.529 | 1,974,473 | -0.06(-0.68%) |
Apr 21, 2005 | 8.470 | 8.601 | 8.464 | 8.588 | 3,487,087 | +0.17(+2.02%) |
Apr 20, 2005 | 8.484 | 8.516 | 8.386 | 8.418 | 4,429,196 | -0.08(-0.92%) |
Apr 19, 2005 | 8.451 | 8.523 | 8.418 | 8.497 | 2,777,748 | +0.08(+0.93%) |
Apr 18, 2005 | 8.418 | 8.477 | 8.360 | 8.418 | 3,460,424 | -0.07(-0.77%) |
Apr 15, 2005 | 8.497 | 8.503 | 8.373 | 8.484 | 3,807,049 | -0.06(-0.69%) |
Apr 14, 2005 | 8.594 | 8.634 | 8.536 | 8.542 | 3,179,232 | -0.08(-0.98%) |
Apr 13, 2005 | 8.666 | 8.712 | 8.568 | 8.627 | 2,694,999 | -0.04(-0.45%) |
Apr 12, 2005 | 8.634 | 8.692 | 8.484 | 8.666 | 4,111,839 | +0.03(+0.38%) |
Apr 11, 2005 | 8.562 | 8.666 | 8.549 | 8.634 | 4,692,152 | +0.07(+0.84%) |
Apr 08, 2005 | 8.484 | 8.562 | 8.457 | 8.562 | 5,565,457 | +0.11(+1.31%) |
Apr 07, 2005 | 8.470 | 8.523 | 8.360 | 8.451 | 5,882,200 | -0.07(-0.77%) |
Apr 06, 2005 | 8.484 | 8.614 | 8.451 | 8.516 | 8,953,553 | +0.22(+2.59%) |
Apr 05, 2005 | 8.112 | 8.455 | 8.092 | 8.301 | 9,079,208 | +0.30(+3.75%) |
Apr 04, 2005 | 7.948 | 8.059 | 7.896 | 8.001 | 7,288,007 | +0.05(+0.66%) |
Apr 01, 2005 | 8.020 | 8.092 | 7.903 | 7.948 | 2,787,708 | -0.07(-0.81%) |
Mar 31, 2005 | 7.994 | 8.040 | 7.916 | 8.014 | 4,371,425 | +0.08(+0.99%) |
Mar 30, 2005 | 7.831 | 8.007 | 7.798 | 7.935 | 10,951,165 | +0.08(+1.00%) |
Mar 29, 2005 | 7.877 | 7.922 | 7.824 | 7.857 | 4,633,615 | -0.01(-0.08%) |
Mar 28, 2005 | 7.831 | 7.896 | 7.779 | 7.864 | 3,027,833 | +0.03(+0.33%) |
Mar 24, 2005 | 7.779 | 7.864 | 7.720 | 7.837 | 4,325,453 | +0.04(+0.50%) |
Mar 23, 2005 | 7.622 | 7.837 | 7.603 | 7.798 | 6,365,207 | +0.12(+1.62%) |
Mar 22, 2005 | 7.655 | 7.785 | 7.635 | 7.674 | 5,665,521 | +0.02(+0.26%) |
Mar 21, 2005 | 7.635 | 7.700 | 7.616 | 7.655 | 3,968,255 | -0.02(-0.26%) |
Mar 18, 2005 | 7.570 | 7.694 | 7.550 | 7.674 | 10,360,892 | +0.01(+0.09%) |
Mar 17, 2005 | 7.524 | 7.674 | 7.381 | 7.668 | 5,470,449 | +0.16(+2.17%) |
Mar 16, 2005 | 7.622 | 7.661 | 7.479 | 7.505 | 7,952,447 | -0.11(-1.46%) |
Mar 15, 2005 | 7.824 | 7.824 | 7.583 | 7.616 | 7,350,375 | -0.16(-2.10%) |
Mar 14, 2005 | 7.929 | 7.994 | 7.688 | 7.779 | 17,086,514 | -0.39(-4.72%) |
Mar 11, 2005 | 7.831 | 8.223 | 7.818 | 8.164 | 17,341,656 | +0.10(+1.30%) |
Mar 10, 2005 | 8.196 | 8.249 | 7.988 | 8.059 | 12,609,662 | -0.12(-1.52%) |
Mar 09, 2005 | 8.373 | 8.412 | 7.864 | 8.183 | 11,908,751 | -0.19(-2.26%) |
Mar 08, 2005 | 8.536 | 8.536 | 8.346 | 8.373 | 9,221,719 | -0.18(-2.06%) |
Mar 07, 2005 | 8.581 | 8.594 | 8.542 | 8.549 | 3,782,684 | -0.02(-0.23%) |
Mar 04, 2005 | 8.594 | 8.614 | 8.562 | 8.568 | 2,726,566 | -0.02(-0.23%) |
Mar 03, 2005 | 8.621 | 8.640 | 8.568 | 8.588 | 7,609,807 | -0.03(-0.38%) |
Mar 02, 2005 | 8.601 | 8.679 | 8.581 | 8.621 | 6,119,106 | +0.01(+0.08%) |