Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.904 | 8.904 | 8.792 | 8.857 | 8,859,672 | -0.14(-1.52%) |
May 27, 2005 | 9.048 | 9.152 | 8.931 | 8.995 | 9,645,936 | +0.16(+1.80%) |
May 26, 2005 | 8.622 | 8.841 | 8.596 | 8.836 | 10,068,665 | +0.29(+3.39%) |
May 25, 2005 | 8.613 | 8.613 | 8.302 | 8.546 | 12,934,494 | -0.11(-1.26%) |
May 24, 2005 | 8.742 | 8.785 | 8.642 | 8.655 | 6,651,555 | -0.08(-0.94%) |
May 23, 2005 | 8.615 | 8.822 | 8.586 | 8.737 | 6,701,183 | +0.11(+1.22%) |
May 20, 2005 | 8.672 | 8.777 | 8.570 | 8.632 | 6,999,544 | -0.08(-0.86%) |
May 19, 2005 | 8.819 | 8.821 | 8.632 | 8.707 | 7,482,663 | -0.11(-1.29%) |
May 18, 2005 | 8.513 | 8.964 | 8.491 | 8.821 | 13,029,862 | +0.39(+4.64%) |
May 17, 2005 | 8.170 | 8.471 | 8.165 | 8.429 | 10,745,211 | +0.23(+2.84%) |
May 16, 2005 | 7.994 | 8.215 | 7.869 | 8.197 | 8,505,405 | +0.18(+2.19%) |
May 13, 2005 | 8.162 | 8.290 | 7.881 | 8.021 | 16,956,100 | -0.16(-1.94%) |
May 12, 2005 | 8.677 | 8.677 | 8.011 | 8.180 | 19,932,544 | -0.50(-5.72%) |
May 11, 2005 | 8.571 | 8.705 | 8.418 | 8.677 | 9,136,509 | +0.14(+1.69%) |
May 10, 2005 | 8.769 | 8.780 | 8.498 | 8.533 | 11,333,863 | -0.44(-4.90%) |
May 09, 2005 | 8.931 | 9.056 | 8.816 | 8.973 | 6,305,360 | +0.02(+0.24%) |
May 06, 2005 | 8.898 | 8.995 | 8.864 | 8.951 | 6,859,332 | +0.20(+2.31%) |
May 05, 2005 | 8.836 | 8.914 | 8.658 | 8.749 | 6,982,803 | -0.07(-0.74%) |
May 04, 2005 | 8.580 | 8.906 | 8.571 | 8.814 | 7,760,995 | +0.26(+3.03%) |
May 03, 2005 | 8.429 | 8.655 | 8.424 | 8.555 | 8,686,275 | +0.03(+0.29%) |
May 02, 2005 | 8.546 | 8.563 | 8.392 | 8.530 | 8,302,411 | -0.02(-0.20%) |
Apr 29, 2005 | 8.446 | 8.546 | 8.267 | 8.546 | 11,881,557 | +0.22(+2.67%) |
Apr 28, 2005 | 8.362 | 8.628 | 8.314 | 8.324 | 11,733,273 | -0.10(-1.21%) |
Apr 27, 2005 | 8.630 | 8.647 | 8.252 | 8.426 | 13,466,642 | -0.20(-2.36%) |
Apr 26, 2005 | 8.931 | 9.013 | 8.610 | 8.630 | 11,400,232 | -0.29(-3.28%) |
Apr 25, 2005 | 8.981 | 9.117 | 8.886 | 8.923 | 9,359,533 | +0.03(+0.38%) |
Apr 22, 2005 | 8.898 | 9.118 | 8.764 | 8.889 | 8,738,892 | -0.08(-0.84%) |
Apr 21, 2005 | 8.856 | 9.030 | 8.448 | 8.964 | 14,770,106 | +0.31(+3.53%) |
Apr 20, 2005 | 8.909 | 8.909 | 8.657 | 8.658 | 8,616,020 | -0.25(-2.82%) |
Apr 19, 2005 | 8.688 | 8.958 | 8.688 | 8.909 | 11,544,630 | +0.27(+3.10%) |
Apr 18, 2005 | 8.237 | 8.742 | 8.220 | 8.642 | 16,619,770 | +0.48(+5.90%) |
Apr 15, 2005 | 8.361 | 8.555 | 8.085 | 8.160 | 18,943,584 | -0.19(-2.22%) |
Apr 14, 2005 | 8.530 | 8.645 | 8.237 | 8.346 | 22,850,092 | -0.41(-4.66%) |
Apr 13, 2005 | 9.352 | 9.374 | 8.730 | 8.754 | 17,546,546 | -0.62(-6.62%) |
Apr 12, 2005 | 9.199 | 9.416 | 9.123 | 9.374 | 12,919,546 | +0.11(+1.23%) |
Apr 11, 2005 | 9.244 | 9.366 | 9.152 | 9.260 | 7,930,505 | +0.02(+0.18%) |
Apr 08, 2005 | 9.416 | 9.464 | 9.212 | 9.244 | 11,886,640 | -0.34(-3.54%) |
Apr 07, 2005 | 9.684 | 9.739 | 9.485 | 9.583 | 7,260,237 | -0.07(-0.76%) |
Apr 06, 2005 | 9.533 | 9.749 | 9.500 | 9.657 | 7,553,816 | -0.01(-0.14%) |
Apr 05, 2005 | 9.809 | 9.926 | 9.617 | 9.670 | 7,923,031 | -0.01(-0.05%) |
Apr 04, 2005 | 9.759 | 9.819 | 9.507 | 9.675 | 8,433,057 | -0.09(-0.94%) |
Apr 01, 2005 | 9.650 | 9.866 | 9.592 | 9.767 | 9,116,479 | +0.14(+1.46%) |
Mar 31, 2005 | 9.700 | 9.824 | 9.592 | 9.627 | 10,472,261 | +0.04(+0.45%) |
Mar 30, 2005 | 9.483 | 9.648 | 9.296 | 9.583 | 16,302,873 | +0.18(+1.92%) |
Mar 29, 2005 | 10.06 | 10.10 | 9.374 | 9.403 | 20,928,678 | -0.69(-6.80%) |
Mar 28, 2005 | 10.37 | 10.37 | 10.06 | 10.09 | 9,309,308 | -0.24(-2.28%) |
Mar 24, 2005 | 10.35 | 10.49 | 10.29 | 10.32 | 5,343,307 | +0.09(+0.91%) |
Mar 23, 2005 | 10.48 | 10.59 | 10.20 | 10.23 | 9,209,455 | -0.24(-2.33%) |
Mar 22, 2005 | 10.63 | 10.96 | 10.43 | 10.47 | 12,273,792 | -0.12(-1.10%) |
Mar 21, 2005 | 10.53 | 10.70 | 10.30 | 10.59 | 10,216,650 | +0.28(+2.72%) |
Mar 18, 2005 | 10.37 | 10.44 | 10.17 | 10.31 | 6,741,841 | -0.06(-0.56%) |
Mar 17, 2005 | 10.25 | 10.41 | 10.15 | 10.37 | 7,246,485 | +0.16(+1.61%) |
Mar 16, 2005 | 10.48 | 10.48 | 10.04 | 10.21 | 14,638,265 | -0.33(-3.10%) |
Mar 15, 2005 | 10.37 | 10.67 | 10.25 | 10.53 | 9,039,347 | +0.19(+1.88%) |
Mar 14, 2005 | 10.45 | 10.45 | 10.14 | 10.34 | 10,315,307 | -0.12(-1.18%) |
Mar 11, 2005 | 10.12 | 10.48 | 10.12 | 10.46 | 20,302,356 | +0.82(+8.50%) |
Mar 10, 2005 | 9.844 | 9.934 | 9.458 | 9.642 | 11,401,727 | -0.20(-2.06%) |
Mar 09, 2005 | 10.20 | 10.23 | 9.821 | 9.844 | 10,431,603 | -0.17(-1.65%) |
Mar 08, 2005 | 10.31 | 10.31 | 9.883 | 10.01 | 14,874,443 | -0.34(-3.26%) |
Mar 07, 2005 | 10.58 | 10.59 | 10.34 | 10.35 | 9,105,716 | -0.33(-3.07%) |
Mar 04, 2005 | 10.29 | 10.74 | 10.25 | 10.68 | 11,730,284 | +0.54(+5.33%) |
Mar 03, 2005 | 10.29 | 10.34 | 10.10 | 10.14 | 5,401,604 | -0.08(-0.77%) |
Mar 02, 2005 | 10.02 | 10.27 | 9.809 | 10.21 | 9,104,520 | +0.13(+1.28%) |