Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.897 | 9.013 | 8.868 | 8.961 | 3,987,880 | +0.25(+2.85%) |
May 27, 2005 | 8.744 | 8.788 | 8.699 | 8.712 | 1,244,966 | +0.05(+0.56%) |
May 26, 2005 | 8.564 | 8.676 | 8.527 | 8.664 | 655,945 | +0.07(+0.76%) |
May 25, 2005 | 8.659 | 8.664 | 8.586 | 8.598 | 664,013 | -0.05(-0.61%) |
May 24, 2005 | 8.598 | 8.672 | 8.598 | 8.651 | 2,358,934 | +0.11(+1.23%) |
May 23, 2005 | 8.512 | 8.581 | 8.501 | 8.546 | 927,436 | -0.06(-0.71%) |
May 20, 2005 | 8.550 | 8.626 | 8.537 | 8.607 | 803,556 | +0.01(+0.17%) |
May 19, 2005 | 8.522 | 8.592 | 8.522 | 8.592 | 688,694 | +0.05(+0.62%) |
May 18, 2005 | 8.510 | 8.567 | 8.510 | 8.539 | 417,203 | +0.07(+0.77%) |
May 17, 2005 | 8.463 | 8.497 | 8.447 | 8.474 | 259,150 | +0.01(+0.07%) |
May 16, 2005 | 8.413 | 8.495 | 8.413 | 8.468 | 437,613 | +0.04(+0.45%) |
May 13, 2005 | 8.512 | 8.535 | 8.411 | 8.430 | 859,088 | -0.13(-1.55%) |
May 12, 2005 | 8.594 | 8.617 | 8.503 | 8.562 | 501,214 | -0.03(-0.34%) |
May 11, 2005 | 8.704 | 8.704 | 8.575 | 8.592 | 352,653 | -0.13(-1.45%) |
May 10, 2005 | 8.720 | 8.744 | 8.708 | 8.718 | 567,663 | +0.03(+0.32%) |
May 09, 2005 | 8.611 | 8.718 | 8.611 | 8.691 | 1,101,627 | +0.11(+1.23%) |
May 06, 2005 | 8.552 | 8.605 | 8.552 | 8.586 | 589,021 | +0.05(+0.54%) |
May 05, 2005 | 8.571 | 8.598 | 8.527 | 8.539 | 334,142 | -0.03(-0.39%) |
May 04, 2005 | 8.476 | 8.583 | 8.476 | 8.573 | 828,237 | +0.11(+1.32%) |
May 03, 2005 | 8.428 | 8.478 | 8.428 | 8.461 | 308,512 | -0.01(-0.07%) |
May 02, 2005 | 8.440 | 8.491 | 8.432 | 8.468 | 1,599,993 | +0.04(+0.50%) |
Apr 29, 2005 | 8.476 | 8.503 | 8.394 | 8.425 | 1,582,906 | -0.04(-0.52%) |
Apr 28, 2005 | 8.383 | 8.478 | 8.375 | 8.470 | 627,466 | +0.07(+0.78%) |
Apr 27, 2005 | 8.356 | 8.425 | 8.347 | 8.404 | 624,619 | +0.04(+0.48%) |
Apr 26, 2005 | 8.358 | 8.383 | 8.337 | 8.364 | 507,384 | -0.02(-0.23%) |
Apr 25, 2005 | 8.362 | 8.402 | 8.358 | 8.383 | 580,952 | -0.01(-0.13%) |
Apr 22, 2005 | 8.396 | 8.449 | 8.375 | 8.394 | 500,264 | +0.01(+0.15%) |
Apr 21, 2005 | 8.411 | 8.428 | 8.352 | 8.381 | 1,225,981 | -0.01(-0.08%) |
Apr 20, 2005 | 8.398 | 8.472 | 8.383 | 8.387 | 603,735 | -0.09(-1.09%) |
Apr 19, 2005 | 8.487 | 8.533 | 8.425 | 8.480 | 1,619,453 | +0.02(+0.22%) |
Apr 18, 2005 | 8.436 | 8.533 | 8.432 | 8.461 | 392,522 | -0.02(-0.25%) |
Apr 15, 2005 | 8.590 | 8.613 | 8.480 | 8.482 | 570,510 | -0.11(-1.25%) |
Apr 14, 2005 | 8.611 | 8.642 | 8.567 | 8.590 | 318,479 | -0.08(-0.95%) |
Apr 13, 2005 | 8.617 | 8.712 | 8.617 | 8.672 | 713,850 | +0.05(+0.64%) |
Apr 12, 2005 | 8.605 | 8.640 | 8.554 | 8.617 | 537,761 | +0.03(+0.34%) |
Apr 11, 2005 | 8.575 | 8.609 | 8.556 | 8.588 | 513,080 | -0.00(-0.05%) |
Apr 08, 2005 | 8.541 | 8.621 | 8.527 | 8.592 | 654,046 | +0.01(+0.12%) |
Apr 07, 2005 | 8.626 | 8.664 | 8.554 | 8.581 | 608,006 | -0.08(-0.88%) |
Apr 06, 2005 | 8.670 | 8.701 | 8.615 | 8.657 | 696,763 | -0.04(-0.51%) |
Apr 05, 2005 | 8.640 | 8.701 | 8.615 | 8.701 | 509,282 | +0.09(+1.03%) |
Apr 04, 2005 | 8.583 | 8.630 | 8.552 | 8.613 | 421,000 | -0.04(-0.51%) |
Apr 01, 2005 | 8.729 | 8.746 | 8.611 | 8.657 | 630,789 | -0.05(-0.63%) |
Mar 31, 2005 | 8.664 | 8.737 | 8.651 | 8.712 | 1,045,145 | +0.14(+1.67%) |
Mar 30, 2005 | 8.573 | 8.602 | 8.535 | 8.569 | 349,805 | +0.00(+0.02%) |
Mar 29, 2005 | 8.558 | 8.619 | 8.554 | 8.567 | 1,000,529 | +0.05(+0.62%) |
Mar 28, 2005 | 8.508 | 8.541 | 8.470 | 8.514 | 974,424 | -0.00(-0.05%) |
Mar 24, 2005 | 8.577 | 8.596 | 8.518 | 8.518 | 1,227,405 | -0.01(-0.15%) |
Mar 23, 2005 | 8.558 | 8.592 | 8.531 | 8.531 | 1,229,778 | -0.10(-1.15%) |
Mar 22, 2005 | 8.657 | 8.744 | 8.617 | 8.630 | 1,356,980 | +0.00(+0.05%) |
Mar 21, 2005 | 8.680 | 8.680 | 8.609 | 8.626 | 721,444 | -0.04(-0.46%) |
Mar 18, 2005 | 8.659 | 8.741 | 8.659 | 8.666 | 2,382,665 | -0.03(-0.39%) |
Mar 17, 2005 | 8.704 | 8.729 | 8.691 | 8.699 | 3,245,551 | -0.01(-0.12%) |
Mar 16, 2005 | 8.741 | 8.765 | 8.708 | 8.710 | 3,266,435 | +0.01(+0.15%) |
Mar 15, 2005 | 8.744 | 8.773 | 8.697 | 8.697 | 2,576,791 | -0.05(-0.60%) |
Mar 14, 2005 | 8.769 | 8.786 | 8.729 | 8.750 | 2,300,554 | -0.01(-0.07%) |
Mar 11, 2005 | 8.741 | 8.794 | 8.741 | 8.756 | 2,595,302 | -0.01(-0.12%) |
Mar 10, 2005 | 8.788 | 8.834 | 8.765 | 8.767 | 2,048,048 | +0.00(+0.02%) |
Mar 09, 2005 | 8.723 | 8.826 | 8.723 | 8.765 | 4,209,534 | +0.00(+0.02%) |
Mar 08, 2005 | 8.689 | 8.796 | 8.661 | 8.763 | 7,190,240 | +0.15(+1.69%) |
Mar 07, 2005 | 8.636 | 8.680 | 8.609 | 8.617 | 5,312,110 | -0.04(-0.49%) |
Mar 04, 2005 | 8.723 | 8.781 | 8.640 | 8.659 | 4,996,004 | -0.04(-0.41%) |
Mar 03, 2005 | 8.664 | 8.731 | 8.661 | 8.695 | 1,847,277 | +0.00(+0.05%) |
Mar 02, 2005 | 8.630 | 8.708 | 8.569 | 8.691 | 7,407,622 | +0.10(+1.15%) |