Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.759 | 8.802 | 8.630 | 8.780 | 5,842,521 | +0.12(+1.36%) |
May 27, 2005 | 8.737 | 8.746 | 8.607 | 8.662 | 3,938,032 | -0.05(-0.59%) |
May 26, 2005 | 8.774 | 8.829 | 8.677 | 8.714 | 6,225,231 | +0.02(+0.25%) |
May 25, 2005 | 8.834 | 8.857 | 8.587 | 8.692 | 9,568,740 | -0.19(-2.15%) |
May 24, 2005 | 8.485 | 8.904 | 8.482 | 8.883 | 12,986,980 | +0.36(+4.22%) |
May 23, 2005 | 8.542 | 8.669 | 8.510 | 8.523 | 11,927,104 | -0.04(-0.45%) |
May 20, 2005 | 8.309 | 8.564 | 8.191 | 8.562 | 17,670,196 | +0.31(+3.79%) |
May 19, 2005 | 8.240 | 8.412 | 8.127 | 8.249 | 13,752,099 | -0.01(-0.13%) |
May 18, 2005 | 8.234 | 8.517 | 8.176 | 8.260 | 16,799,744 | +0.09(+1.15%) |
May 17, 2005 | 7.988 | 8.178 | 7.932 | 8.166 | 9,831,702 | +0.16(+2.01%) |
May 16, 2005 | 7.889 | 8.007 | 7.718 | 8.005 | 9,333,617 | +0.18(+2.27%) |
May 13, 2005 | 7.682 | 7.917 | 7.643 | 7.827 | 11,216,933 | +0.29(+3.86%) |
May 12, 2005 | 7.401 | 7.632 | 7.401 | 7.536 | 7,844,997 | +0.18(+2.45%) |
May 11, 2005 | 7.320 | 7.410 | 7.228 | 7.356 | 7,104,394 | +0.08(+1.09%) |
May 10, 2005 | 7.296 | 7.362 | 7.232 | 7.277 | 5,238,054 | -0.08(-1.13%) |
May 09, 2005 | 7.281 | 7.367 | 7.163 | 7.360 | 7,813,346 | +0.08(+1.15%) |
May 06, 2005 | 7.302 | 7.324 | 7.200 | 7.277 | 6,248,273 | +0.05(+0.65%) |
May 05, 2005 | 7.296 | 7.388 | 7.163 | 7.230 | 7,990,986 | -0.08(-1.06%) |
May 04, 2005 | 7.144 | 7.341 | 7.110 | 7.307 | 13,150,091 | +0.20(+2.86%) |
May 03, 2005 | 7.219 | 7.354 | 7.050 | 7.103 | 11,829,088 | -0.15(-2.01%) |
May 02, 2005 | 7.238 | 7.307 | 7.206 | 7.249 | 6,738,014 | +0.09(+1.29%) |
Apr 29, 2005 | 7.189 | 7.275 | 6.893 | 7.157 | 12,247,008 | +0.04(+0.54%) |
Apr 28, 2005 | 7.174 | 7.354 | 7.088 | 7.118 | 7,496,847 | -0.09(-1.22%) |
Apr 27, 2005 | 7.228 | 7.324 | 7.163 | 7.206 | 7,006,126 | -0.11(-1.49%) |
Apr 26, 2005 | 7.482 | 7.495 | 7.189 | 7.315 | 10,834,835 | -0.23(-3.04%) |
Apr 25, 2005 | 7.559 | 7.643 | 7.427 | 7.544 | 5,658,112 | +0.02(+0.31%) |
Apr 22, 2005 | 7.433 | 7.542 | 7.367 | 7.521 | 6,647,455 | +0.09(+1.18%) |
Apr 21, 2005 | 7.388 | 7.461 | 7.313 | 7.433 | 5,850,657 | +0.24(+3.33%) |
Apr 20, 2005 | 7.397 | 7.474 | 7.116 | 7.193 | 8,345,338 | -0.09(-1.29%) |
Apr 19, 2005 | 7.210 | 7.350 | 7.202 | 7.287 | 9,615,502 | +0.17(+2.41%) |
Apr 18, 2005 | 7.031 | 7.163 | 7.024 | 7.116 | 7,141,305 | +0.07(+0.94%) |
Apr 15, 2005 | 7.238 | 7.324 | 6.983 | 7.050 | 14,644,905 | -0.33(-4.47%) |
Apr 14, 2005 | 7.420 | 7.538 | 7.309 | 7.380 | 9,075,628 | -0.08(-1.12%) |
Apr 13, 2005 | 7.470 | 7.643 | 7.399 | 7.463 | 7,214,198 | -0.05(-0.66%) |
Apr 12, 2005 | 7.607 | 7.626 | 7.305 | 7.512 | 18,983,436 | -0.08(-1.04%) |
Apr 11, 2005 | 7.810 | 7.855 | 7.461 | 7.592 | 21,830,948 | -0.20(-2.58%) |
Apr 08, 2005 | 8.061 | 8.108 | 7.778 | 7.793 | 14,694,961 | -0.28(-3.47%) |
Apr 07, 2005 | 7.936 | 8.097 | 7.930 | 8.073 | 5,368,584 | +0.12(+1.45%) |
Apr 06, 2005 | 7.977 | 8.116 | 7.936 | 7.958 | 4,702,791 | +0.05(+0.62%) |
Apr 05, 2005 | 7.981 | 8.084 | 7.849 | 7.909 | 5,612,629 | -0.07(-0.91%) |
Apr 04, 2005 | 8.063 | 8.065 | 7.887 | 7.981 | 6,955,399 | -0.09(-1.09%) |
Apr 01, 2005 | 8.253 | 8.281 | 7.996 | 8.069 | 7,608,760 | -0.14(-1.72%) |
Mar 31, 2005 | 8.136 | 8.247 | 8.076 | 8.210 | 7,792,671 | +0.10(+1.19%) |
Mar 30, 2005 | 7.932 | 8.119 | 7.911 | 8.114 | 4,996,152 | +0.23(+2.88%) |
Mar 29, 2005 | 8.037 | 8.168 | 7.821 | 7.887 | 6,962,953 | -0.16(-2.00%) |
Mar 28, 2005 | 8.024 | 8.136 | 7.998 | 8.048 | 7,260,902 | +0.06(+0.80%) |
Mar 24, 2005 | 7.988 | 8.148 | 7.968 | 7.983 | 6,581,903 | +0.03(+0.40%) |
Mar 23, 2005 | 8.005 | 8.189 | 7.934 | 7.951 | 12,402,402 | +0.02(+0.24%) |
Mar 22, 2005 | 7.924 | 8.219 | 7.909 | 7.932 | 18,606,104 | +0.28(+3.67%) |
Mar 21, 2005 | 7.615 | 7.735 | 7.568 | 7.652 | 5,752,065 | +0.06(+0.76%) |
Mar 18, 2005 | 7.664 | 7.714 | 7.557 | 7.594 | 7,570,889 | -0.06(-0.84%) |
Mar 17, 2005 | 7.628 | 7.746 | 7.617 | 7.658 | 5,094,402 | -0.01(-0.17%) |
Mar 16, 2005 | 7.634 | 7.840 | 7.542 | 7.671 | 8,739,608 | -0.07(-0.86%) |
Mar 15, 2005 | 7.947 | 8.003 | 7.709 | 7.737 | 8,400,746 | -0.18(-2.30%) |
Mar 14, 2005 | 7.945 | 7.988 | 7.823 | 7.919 | 5,081,432 | +0.01(+0.16%) |
Mar 11, 2005 | 8.157 | 8.245 | 7.814 | 7.906 | 9,061,211 | -0.21(-2.56%) |
Mar 10, 2005 | 8.101 | 8.195 | 7.906 | 8.114 | 5,183,396 | +0.08(+1.04%) |
Mar 09, 2005 | 8.187 | 8.268 | 7.998 | 8.031 | 6,586,722 | -0.10(-1.21%) |
Mar 08, 2005 | 8.208 | 8.298 | 8.063 | 8.129 | 7,562,593 | -0.06(-0.78%) |
Mar 07, 2005 | 8.005 | 8.330 | 8.005 | 8.193 | 10,221,188 | +0.15(+1.89%) |
Mar 04, 2005 | 8.084 | 8.095 | 7.994 | 8.041 | 5,539,237 | +0.06(+0.81%) |
Mar 03, 2005 | 8.144 | 8.189 | 7.881 | 7.977 | 6,840,416 | -0.09(-1.06%) |
Mar 02, 2005 | 8.001 | 8.219 | 7.964 | 8.063 | 11,246,588 | +0.04(+0.51%) |