Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.119 | 8.290 | 8.083 | 8.273 | 3,240,752 | +0.11(+1.30%) |
May 27, 2005 | 8.108 | 8.173 | 8.059 | 8.167 | 1,663,125 | +0.05(+0.67%) |
May 26, 2005 | 8.059 | 8.114 | 8.040 | 8.112 | 2,116,107 | +0.04(+0.45%) |
May 25, 2005 | 8.187 | 8.187 | 8.051 | 8.076 | 2,039,651 | -0.10(-1.19%) |
May 24, 2005 | 8.214 | 8.214 | 8.110 | 8.173 | 1,733,827 | -0.07(-0.80%) |
May 23, 2005 | 8.241 | 8.296 | 8.192 | 8.239 | 942,136 | -0.00(-0.01%) |
May 20, 2005 | 8.169 | 8.246 | 8.067 | 8.240 | 2,611,017 | +0.07(+0.82%) |
May 19, 2005 | 8.134 | 8.185 | 8.054 | 8.173 | 1,871,941 | +0.05(+0.55%) |
May 18, 2005 | 7.736 | 8.174 | 7.722 | 8.128 | 5,635,555 | +0.43(+5.56%) |
May 17, 2005 | 7.716 | 7.723 | 7.598 | 7.700 | 2,167,078 | -0.05(-0.58%) |
May 16, 2005 | 7.542 | 7.758 | 7.542 | 7.745 | 1,853,033 | +0.18(+2.31%) |
May 13, 2005 | 7.542 | 7.636 | 7.514 | 7.570 | 1,837,412 | +0.03(+0.34%) |
May 12, 2005 | 7.506 | 7.582 | 7.487 | 7.544 | 2,115,285 | +0.04(+0.58%) |
May 11, 2005 | 7.621 | 7.651 | 7.489 | 7.500 | 2,851,073 | -0.19(-2.42%) |
May 10, 2005 | 7.754 | 7.831 | 7.655 | 7.686 | 2,778,727 | -0.16(-1.99%) |
May 09, 2005 | 7.888 | 7.896 | 7.756 | 7.842 | 2,474,547 | +0.04(+0.50%) |
May 06, 2005 | 7.798 | 7.927 | 7.759 | 7.803 | 1,919,623 | +0.02(+0.20%) |
May 05, 2005 | 8.062 | 8.119 | 7.745 | 7.787 | 6,497,947 | -0.27(-3.41%) |
May 04, 2005 | 7.730 | 8.100 | 7.724 | 8.062 | 3,560,552 | +0.44(+5.83%) |
May 03, 2005 | 7.355 | 7.834 | 7.321 | 7.618 | 5,496,618 | +0.25(+3.45%) |
May 02, 2005 | 7.420 | 7.508 | 7.342 | 7.364 | 1,967,306 | -0.07(-0.97%) |
Apr 29, 2005 | 7.340 | 7.464 | 7.300 | 7.436 | 3,753,748 | +0.13(+1.78%) |
Apr 28, 2005 | 7.377 | 7.381 | 7.298 | 7.306 | 1,811,927 | -0.08(-1.14%) |
Apr 27, 2005 | 7.426 | 7.438 | 7.374 | 7.390 | 3,370,645 | -0.04(-0.57%) |
Apr 26, 2005 | 7.529 | 7.548 | 7.420 | 7.432 | 1,443,622 | -0.12(-1.64%) |
Apr 25, 2005 | 7.543 | 7.568 | 7.473 | 7.556 | 727,566 | +0.03(+0.34%) |
Apr 22, 2005 | 7.532 | 7.627 | 7.399 | 7.531 | 2,490,989 | -0.08(-1.01%) |
Apr 21, 2005 | 7.573 | 7.662 | 7.527 | 7.607 | 2,564,979 | +0.07(+0.95%) |
Apr 20, 2005 | 7.594 | 7.661 | 7.532 | 7.535 | 1,903,181 | -0.11(-1.42%) |
Apr 19, 2005 | 7.663 | 7.700 | 7.573 | 7.644 | 2,553,469 | -0.00(-0.02%) |
Apr 18, 2005 | 7.508 | 7.675 | 7.508 | 7.645 | 2,153,102 | +0.15(+1.95%) |
Apr 15, 2005 | 7.568 | 7.661 | 7.499 | 7.499 | 1,827,547 | -0.10(-1.31%) |
Apr 14, 2005 | 7.754 | 7.791 | 7.583 | 7.599 | 2,537,849 | -0.19(-2.39%) |
Apr 13, 2005 | 7.785 | 7.809 | 7.773 | 7.785 | 3,074,686 | -0.02(-0.25%) |
Apr 12, 2005 | 7.998 | 8.004 | 7.663 | 7.804 | 9,381,082 | -0.21(-2.64%) |
Apr 11, 2005 | 8.138 | 8.157 | 8.000 | 8.016 | 2,965,346 | -0.14(-1.67%) |
Apr 08, 2005 | 8.149 | 8.231 | 8.116 | 8.152 | 2,158,857 | -0.05(-0.59%) |
Apr 07, 2005 | 8.156 | 8.235 | 8.156 | 8.201 | 1,460,065 | +0.02(+0.24%) |
Apr 06, 2005 | 8.129 | 8.192 | 8.049 | 8.181 | 2,445,773 | +0.10(+1.28%) |
Apr 05, 2005 | 8.059 | 8.128 | 8.046 | 8.078 | 1,705,875 | +0.03(+0.35%) |
Apr 04, 2005 | 8.102 | 8.125 | 8.038 | 8.050 | 1,119,712 | -0.05(-0.63%) |
Apr 01, 2005 | 8.167 | 8.257 | 8.077 | 8.101 | 1,839,057 | -0.04(-0.45%) |
Mar 31, 2005 | 8.146 | 8.174 | 8.090 | 8.138 | 2,237,779 | +0.07(+0.89%) |
Mar 30, 2005 | 8.040 | 8.152 | 8.011 | 8.066 | 3,068,109 | +0.01(+0.09%) |
Mar 29, 2005 | 8.156 | 8.178 | 8.037 | 8.059 | 2,262,443 | -0.09(-1.06%) |
Mar 28, 2005 | 8.313 | 8.313 | 8.138 | 8.145 | 2,505,787 | -0.17(-2.08%) |
Mar 24, 2005 | 8.369 | 8.430 | 8.247 | 8.318 | 5,497,441 | -0.00(-0.03%) |
Mar 23, 2005 | 8.487 | 8.487 | 8.288 | 8.320 | 2,560,868 | -0.18(-2.10%) |
Mar 22, 2005 | 8.602 | 8.613 | 8.492 | 8.499 | 1,861,254 | -0.09(-1.03%) |
Mar 21, 2005 | 8.618 | 8.700 | 8.549 | 8.588 | 1,861,254 | -0.05(-0.56%) |
Mar 18, 2005 | 8.687 | 8.708 | 8.540 | 8.636 | 2,606,906 | +0.00(+0.03%) |
Mar 17, 2005 | 8.666 | 8.669 | 8.543 | 8.634 | 2,125,973 | -0.03(-0.34%) |
Mar 16, 2005 | 8.859 | 8.859 | 8.560 | 8.663 | 7,769,749 | -0.20(-2.21%) |
Mar 15, 2005 | 8.892 | 8.911 | 8.780 | 8.859 | 1,908,114 | -0.01(-0.10%) |
Mar 14, 2005 | 8.844 | 8.889 | 8.790 | 8.867 | 1,649,972 | -0.00(-0.01%) |
Mar 11, 2005 | 8.776 | 8.892 | 8.776 | 8.869 | 1,755,202 | +0.09(+1.01%) |
Mar 10, 2005 | 8.782 | 8.807 | 8.770 | 8.780 | 1,811,927 | +0.03(+0.38%) |
Mar 09, 2005 | 8.729 | 8.787 | 8.691 | 8.747 | 4,297,984 | +0.02(+0.22%) |
Mar 08, 2005 | 8.679 | 8.808 | 8.679 | 8.728 | 4,392,526 | +0.13(+1.46%) |
Mar 07, 2005 | 8.557 | 8.641 | 8.523 | 8.602 | 1,947,575 | +0.08(+0.88%) |
Mar 04, 2005 | 8.527 | 8.548 | 8.454 | 8.527 | 3,472,587 | +0.01(+0.17%) |
Mar 03, 2005 | 8.782 | 8.821 | 8.423 | 8.512 | 6,621,263 | -0.25(-2.89%) |
Mar 02, 2005 | 8.758 | 8.928 | 8.709 | 8.765 | 8,057,487 | -0.18(-1.99%) |