Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.775 | 8.959 | 8.754 | 8.879 | 13,013,964 | +0.10(+1.19%) |
May 27, 2005 | 8.722 | 8.795 | 8.704 | 8.775 | 12,100,171 | +0.07(+0.82%) |
May 26, 2005 | 8.662 | 8.730 | 8.647 | 8.704 | 7,545,007 | +0.05(+0.62%) |
May 25, 2005 | 8.653 | 8.686 | 8.604 | 8.650 | 6,413,118 | -0.06(-0.73%) |
May 24, 2005 | 8.666 | 8.717 | 8.602 | 8.714 | 11,183,617 | +0.09(+1.08%) |
May 23, 2005 | 8.621 | 8.706 | 8.583 | 8.621 | 6,023,858 | -0.01(-0.12%) |
May 20, 2005 | 8.670 | 8.699 | 8.622 | 8.631 | 7,774,146 | -0.05(-0.57%) |
May 19, 2005 | 8.672 | 8.748 | 8.617 | 8.680 | 8,563,707 | +0.00(+0.02%) |
May 18, 2005 | 8.447 | 8.740 | 8.447 | 8.679 | 21,356,816 | +0.31(+3.70%) |
May 17, 2005 | 8.351 | 8.385 | 8.309 | 8.369 | 14,118,246 | +0.00(+0.02%) |
May 16, 2005 | 8.288 | 8.394 | 8.288 | 8.367 | 11,150,488 | +0.08(+0.98%) |
May 13, 2005 | 8.460 | 8.504 | 8.198 | 8.286 | 18,908,070 | -0.21(-2.52%) |
May 12, 2005 | 8.660 | 8.680 | 8.457 | 8.501 | 10,954,478 | -0.17(-1.94%) |
May 11, 2005 | 8.566 | 8.698 | 8.562 | 8.669 | 12,218,881 | +0.10(+1.20%) |
May 10, 2005 | 8.691 | 8.704 | 8.518 | 8.566 | 10,706,015 | -0.09(-1.02%) |
May 09, 2005 | 8.670 | 8.763 | 8.653 | 8.654 | 17,801,026 | -0.00(-0.03%) |
May 06, 2005 | 8.685 | 8.693 | 8.622 | 8.657 | 8,160,644 | +0.04(+0.52%) |
May 05, 2005 | 8.640 | 8.693 | 8.580 | 8.612 | 14,504,745 | +0.02(+0.22%) |
May 04, 2005 | 8.479 | 8.635 | 8.459 | 8.593 | 9,841,914 | +0.15(+1.73%) |
May 03, 2005 | 8.549 | 8.611 | 8.412 | 8.447 | 15,689,088 | -0.07(-0.80%) |
May 02, 2005 | 8.299 | 8.538 | 8.299 | 8.515 | 12,011,828 | +0.23(+2.73%) |
Apr 29, 2005 | 8.294 | 8.318 | 8.211 | 8.289 | 17,651,948 | +0.10(+1.27%) |
Apr 28, 2005 | 8.324 | 8.382 | 8.147 | 8.185 | 25,243,888 | -0.10(-1.15%) |
Apr 27, 2005 | 8.462 | 8.462 | 8.234 | 8.280 | 18,913,592 | -0.25(-2.92%) |
Apr 26, 2005 | 8.585 | 8.620 | 8.504 | 8.530 | 13,011,203 | -0.08(-0.94%) |
Apr 25, 2005 | 8.537 | 8.659 | 8.446 | 8.611 | 15,769,148 | +0.07(+0.85%) |
Apr 22, 2005 | 8.627 | 8.677 | 8.466 | 8.538 | 13,867,022 | -0.04(-0.52%) |
Apr 21, 2005 | 8.570 | 8.630 | 8.515 | 8.583 | 21,116,634 | +0.15(+1.79%) |
Apr 20, 2005 | 8.466 | 8.621 | 8.349 | 8.433 | 18,789,360 | -0.04(-0.51%) |
Apr 19, 2005 | 8.360 | 8.583 | 8.336 | 8.476 | 15,258,417 | +0.24(+2.96%) |
Apr 18, 2005 | 8.208 | 8.296 | 8.195 | 8.233 | 19,335,980 | -0.03(-0.32%) |
Apr 15, 2005 | 8.427 | 8.488 | 8.244 | 8.259 | 22,706,800 | -0.17(-1.98%) |
Apr 14, 2005 | 8.599 | 8.618 | 8.337 | 8.425 | 44,041,528 | -0.28(-3.20%) |
Apr 13, 2005 | 8.893 | 8.893 | 8.659 | 8.704 | 13,491,566 | -0.19(-2.13%) |
Apr 12, 2005 | 9.008 | 9.009 | 8.804 | 8.893 | 19,443,646 | -0.07(-0.79%) |
Apr 11, 2005 | 9.066 | 9.069 | 8.946 | 8.964 | 10,261,541 | -0.01(-0.15%) |
Apr 08, 2005 | 9.147 | 9.151 | 8.909 | 8.977 | 16,346,135 | -0.17(-1.88%) |
Apr 07, 2005 | 9.121 | 9.164 | 9.051 | 9.150 | 11,738,518 | +0.05(+0.53%) |
Apr 06, 2005 | 9.196 | 9.196 | 9.085 | 9.102 | 8,091,627 | -0.06(-0.65%) |
Apr 05, 2005 | 9.143 | 9.264 | 9.118 | 9.161 | 12,274,095 | +0.09(+0.96%) |
Apr 04, 2005 | 8.970 | 9.134 | 8.959 | 9.074 | 13,891,868 | +0.02(+0.22%) |
Apr 01, 2005 | 9.205 | 9.273 | 9.028 | 9.054 | 10,151,113 | -0.12(-1.30%) |
Mar 31, 2005 | 9.038 | 9.208 | 9.028 | 9.173 | 24,294,206 | +0.28(+3.14%) |
Mar 30, 2005 | 8.766 | 8.922 | 8.708 | 8.893 | 12,936,664 | +0.18(+2.01%) |
Mar 29, 2005 | 8.917 | 8.957 | 8.712 | 8.718 | 17,328,946 | -0.17(-1.96%) |
Mar 28, 2005 | 9.099 | 9.099 | 8.853 | 8.892 | 13,991,254 | -0.16(-1.73%) |
Mar 24, 2005 | 9.101 | 9.182 | 8.992 | 9.048 | 12,312,745 | -0.03(-0.37%) |
Mar 23, 2005 | 9.034 | 9.198 | 8.941 | 9.082 | 19,101,320 | -0.01(-0.14%) |
Mar 22, 2005 | 9.109 | 9.266 | 9.095 | 9.095 | 15,553,813 | +0.07(+0.75%) |
Mar 21, 2005 | 9.048 | 9.128 | 9.014 | 9.027 | 10,283,627 | -0.13(-1.39%) |
Mar 18, 2005 | 9.164 | 9.273 | 9.109 | 9.154 | 14,546,156 | -0.05(-0.55%) |
Mar 17, 2005 | 9.053 | 9.235 | 9.047 | 9.205 | 15,998,286 | +0.21(+2.39%) |
Mar 16, 2005 | 9.051 | 9.127 | 8.979 | 8.990 | 11,503,858 | -0.07(-0.78%) |
Mar 15, 2005 | 9.032 | 9.143 | 8.993 | 9.061 | 13,301,078 | +0.08(+0.90%) |
Mar 14, 2005 | 9.040 | 9.053 | 8.953 | 8.980 | 13,966,407 | -0.07(-0.80%) |
Mar 11, 2005 | 9.070 | 9.137 | 9.044 | 9.053 | 10,805,400 | -0.05(-0.54%) |
Mar 10, 2005 | 9.222 | 9.251 | 9.092 | 9.102 | 10,106,942 | -0.11(-1.15%) |
Mar 09, 2005 | 9.193 | 9.261 | 9.040 | 9.208 | 16,451,042 | +0.01(+0.06%) |
Mar 08, 2005 | 9.128 | 9.260 | 9.128 | 9.202 | 17,141,218 | +0.11(+1.26%) |
Mar 07, 2005 | 9.041 | 9.166 | 9.035 | 9.088 | 13,604,755 | -0.00(-0.03%) |
Mar 04, 2005 | 9.135 | 9.190 | 9.040 | 9.090 | 15,421,299 | +0.06(+0.61%) |
Mar 03, 2005 | 9.048 | 9.112 | 8.990 | 9.035 | 15,018,236 | -0.02(-0.22%) |
Mar 02, 2005 | 8.990 | 9.088 | 8.953 | 9.056 | 14,808,423 | +0.03(+0.32%) |