Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.819 | 9.949 | 9.796 | 9.939 | 4,513,644 | +0.13(+1.31%) |
May 27, 2005 | 9.776 | 9.871 | 9.773 | 9.810 | 3,325,891 | +0.01(+0.13%) |
May 26, 2005 | 9.747 | 9.810 | 9.680 | 9.797 | 2,241,621 | +0.09(+0.97%) |
May 25, 2005 | 9.727 | 9.765 | 9.651 | 9.703 | 1,796,368 | -0.02(-0.25%) |
May 24, 2005 | 9.680 | 9.736 | 9.639 | 9.727 | 3,171,434 | -0.01(-0.12%) |
May 23, 2005 | 9.757 | 9.835 | 9.685 | 9.739 | 3,131,208 | -0.01(-0.15%) |
May 20, 2005 | 9.770 | 9.770 | 9.582 | 9.753 | 3,215,345 | -0.00(-0.05%) |
May 19, 2005 | 9.550 | 9.770 | 9.519 | 9.758 | 3,651,080 | +0.20(+2.06%) |
May 18, 2005 | 9.558 | 9.736 | 9.411 | 9.561 | 8,520,005 | +0.23(+2.44%) |
May 17, 2005 | 9.058 | 9.371 | 9.006 | 9.333 | 5,348,571 | +0.28(+3.04%) |
May 16, 2005 | 8.829 | 9.068 | 8.803 | 9.058 | 3,078,084 | +0.19(+2.17%) |
May 13, 2005 | 8.877 | 8.959 | 8.776 | 8.866 | 3,058,125 | -0.01(-0.13%) |
May 12, 2005 | 8.978 | 9.029 | 8.837 | 8.877 | 2,215,213 | -0.13(-1.48%) |
May 11, 2005 | 8.952 | 9.016 | 8.794 | 9.011 | 3,518,425 | +0.06(+0.62%) |
May 10, 2005 | 9.050 | 9.071 | 8.956 | 8.956 | 2,775,005 | -0.13(-1.47%) |
May 09, 2005 | 8.972 | 9.102 | 8.941 | 9.089 | 3,891,517 | +0.12(+1.31%) |
May 06, 2005 | 8.793 | 9.052 | 8.793 | 8.972 | 6,427,620 | +0.20(+2.25%) |
May 05, 2005 | 8.671 | 8.825 | 8.669 | 8.775 | 5,054,703 | +0.36(+4.24%) |
May 04, 2005 | 8.304 | 8.465 | 8.275 | 8.418 | 4,812,424 | +0.13(+1.53%) |
May 03, 2005 | 8.296 | 8.363 | 8.213 | 8.291 | 4,326,944 | -0.00(-0.06%) |
May 02, 2005 | 8.277 | 8.378 | 8.229 | 8.296 | 3,842,078 | +0.02(+0.24%) |
Apr 29, 2005 | 8.584 | 8.586 | 7.962 | 8.277 | 8,502,195 | -0.28(-3.24%) |
Apr 28, 2005 | 8.794 | 8.825 | 8.553 | 8.553 | 3,117,082 | -0.28(-3.19%) |
Apr 27, 2005 | 8.793 | 8.926 | 8.687 | 8.835 | 2,222,890 | -0.00(-0.02%) |
Apr 26, 2005 | 8.719 | 8.882 | 8.685 | 8.837 | 2,815,538 | +0.12(+1.34%) |
Apr 25, 2005 | 8.671 | 8.803 | 8.654 | 8.719 | 2,411,739 | +0.09(+1.04%) |
Apr 22, 2005 | 8.770 | 8.772 | 8.579 | 8.630 | 3,158,230 | -0.17(-1.96%) |
Apr 21, 2005 | 8.744 | 8.827 | 8.695 | 8.803 | 2,440,911 | +0.13(+1.46%) |
Apr 20, 2005 | 8.817 | 8.840 | 8.635 | 8.675 | 2,706,528 | -0.16(-1.86%) |
Apr 19, 2005 | 8.706 | 8.858 | 8.706 | 8.840 | 2,817,995 | +0.16(+1.84%) |
Apr 18, 2005 | 8.549 | 8.711 | 8.537 | 8.680 | 3,381,164 | +0.13(+1.54%) |
Apr 15, 2005 | 8.472 | 8.742 | 8.472 | 8.549 | 3,333,261 | -0.20(-2.29%) |
Apr 14, 2005 | 8.956 | 9.013 | 8.739 | 8.749 | 3,298,562 | -0.18(-2.04%) |
Apr 13, 2005 | 9.004 | 9.100 | 8.907 | 8.931 | 2,440,911 | -0.09(-0.99%) |
Apr 12, 2005 | 8.908 | 9.058 | 8.879 | 9.021 | 2,509,388 | +0.09(+1.00%) |
Apr 11, 2005 | 8.956 | 9.013 | 8.890 | 8.931 | 2,337,735 | +0.02(+0.18%) |
Apr 08, 2005 | 9.013 | 9.068 | 8.900 | 8.915 | 3,901,343 | -0.23(-2.51%) |
Apr 07, 2005 | 8.947 | 9.162 | 8.850 | 9.144 | 6,119,013 | +0.20(+2.18%) |
Apr 06, 2005 | 9.000 | 9.034 | 8.886 | 8.949 | 3,129,979 | -0.04(-0.43%) |
Apr 05, 2005 | 8.887 | 9.057 | 8.884 | 8.988 | 3,079,005 | +0.12(+1.40%) |
Apr 04, 2005 | 8.829 | 8.913 | 8.752 | 8.864 | 3,391,911 | +0.04(+0.41%) |
Apr 01, 2005 | 8.977 | 9.017 | 8.770 | 8.829 | 4,261,231 | -0.19(-2.09%) |
Mar 31, 2005 | 8.833 | 9.071 | 8.801 | 9.017 | 5,495,965 | +0.24(+2.75%) |
Mar 30, 2005 | 8.614 | 8.801 | 8.581 | 8.776 | 3,440,121 | +0.24(+2.86%) |
Mar 29, 2005 | 8.584 | 8.711 | 8.518 | 8.532 | 3,191,394 | -0.05(-0.57%) |
Mar 28, 2005 | 8.483 | 8.640 | 8.477 | 8.581 | 2,886,472 | +0.11(+1.33%) |
Mar 24, 2005 | 8.506 | 8.524 | 8.431 | 8.469 | 3,133,357 | -0.03(-0.34%) |
Mar 23, 2005 | 8.529 | 8.576 | 8.439 | 8.498 | 3,306,545 | -0.01(-0.17%) |
Mar 22, 2005 | 8.522 | 8.654 | 8.492 | 8.513 | 2,552,378 | -0.00(-0.06%) |
Mar 21, 2005 | 8.597 | 8.636 | 8.420 | 8.518 | 4,776,190 | -0.10(-1.12%) |
Mar 18, 2005 | 8.837 | 8.837 | 8.549 | 8.614 | 9,066,286 | -0.22(-2.52%) |
Mar 17, 2005 | 8.939 | 8.965 | 8.824 | 8.837 | 2,174,987 | -0.10(-1.13%) |
Mar 16, 2005 | 8.845 | 8.959 | 8.827 | 8.938 | 4,310,976 | +0.03(+0.35%) |
Mar 15, 2005 | 8.768 | 8.915 | 8.759 | 8.907 | 2,498,333 | +0.17(+1.90%) |
Mar 14, 2005 | 8.684 | 8.775 | 8.630 | 8.741 | 2,997,324 | -0.00(-0.02%) |
Mar 11, 2005 | 8.801 | 8.811 | 8.715 | 8.742 | 2,240,086 | -0.04(-0.48%) |
Mar 10, 2005 | 8.801 | 8.825 | 8.728 | 8.785 | 1,472,100 | +0.01(+0.09%) |
Mar 09, 2005 | 8.825 | 8.845 | 8.772 | 8.776 | 1,816,634 | -0.07(-0.81%) |
Mar 08, 2005 | 8.915 | 8.951 | 8.809 | 8.848 | 2,361,993 | -0.09(-0.97%) |
Mar 07, 2005 | 8.760 | 8.996 | 8.760 | 8.934 | 5,319,399 | +0.16(+1.78%) |
Mar 04, 2005 | 8.789 | 8.817 | 8.728 | 8.778 | 3,612,082 | +0.02(+0.26%) |
Mar 03, 2005 | 8.793 | 8.856 | 8.695 | 8.755 | 3,839,007 | -0.02(-0.26%) |
Mar 02, 2005 | 8.773 | 8.905 | 8.724 | 8.778 | 3,911,476 | -0.07(-0.74%) |