Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.716 | 8.899 | 8.696 | 8.820 | 13,101,382 | +0.10(+1.19%) |
May 27, 2005 | 8.664 | 8.736 | 8.646 | 8.716 | 12,181,451 | +0.07(+0.82%) |
May 26, 2005 | 8.604 | 8.671 | 8.589 | 8.646 | 7,595,689 | +0.05(+0.62%) |
May 25, 2005 | 8.595 | 8.628 | 8.546 | 8.592 | 6,456,196 | -0.06(-0.73%) |
May 24, 2005 | 8.608 | 8.658 | 8.545 | 8.656 | 11,258,740 | +0.09(+1.08%) |
May 23, 2005 | 8.563 | 8.648 | 8.526 | 8.563 | 6,064,322 | -0.01(-0.12%) |
May 20, 2005 | 8.612 | 8.641 | 8.565 | 8.574 | 7,826,366 | -0.05(-0.57%) |
May 19, 2005 | 8.614 | 8.690 | 8.559 | 8.622 | 8,621,232 | +0.00(+0.02%) |
May 18, 2005 | 8.391 | 8.681 | 8.391 | 8.621 | 21,500,274 | +0.31(+3.70%) |
May 17, 2005 | 8.296 | 8.329 | 8.254 | 8.313 | 14,213,082 | +0.00(+0.02%) |
May 16, 2005 | 8.232 | 8.338 | 8.232 | 8.312 | 11,225,389 | +0.08(+0.98%) |
May 13, 2005 | 8.404 | 8.447 | 8.143 | 8.231 | 19,035,080 | -0.21(-2.52%) |
May 12, 2005 | 8.602 | 8.622 | 8.401 | 8.444 | 11,028,062 | -0.17(-1.94%) |
May 11, 2005 | 8.509 | 8.640 | 8.504 | 8.611 | 12,300,958 | +0.10(+1.20%) |
May 10, 2005 | 8.633 | 8.646 | 8.461 | 8.509 | 10,777,930 | -0.09(-1.02%) |
May 09, 2005 | 8.612 | 8.705 | 8.595 | 8.597 | 17,920,600 | -0.00(-0.03%) |
May 06, 2005 | 8.627 | 8.635 | 8.565 | 8.599 | 8,215,461 | +0.04(+0.52%) |
May 05, 2005 | 8.582 | 8.635 | 8.523 | 8.555 | 14,602,177 | +0.02(+0.22%) |
May 04, 2005 | 8.422 | 8.578 | 8.402 | 8.536 | 9,908,025 | +0.15(+1.73%) |
May 03, 2005 | 8.492 | 8.553 | 8.356 | 8.391 | 15,794,475 | -0.07(-0.80%) |
May 02, 2005 | 8.244 | 8.481 | 8.244 | 8.458 | 12,092,515 | +0.22(+2.73%) |
Apr 29, 2005 | 8.238 | 8.263 | 8.156 | 8.234 | 17,770,522 | +0.10(+1.27%) |
Apr 28, 2005 | 8.268 | 8.326 | 8.093 | 8.130 | 25,413,458 | -0.09(-1.15%) |
Apr 27, 2005 | 8.405 | 8.405 | 8.179 | 8.225 | 19,040,638 | -0.25(-2.92%) |
Apr 26, 2005 | 8.527 | 8.562 | 8.447 | 8.473 | 13,098,603 | -0.08(-0.94%) |
Apr 25, 2005 | 8.480 | 8.601 | 8.389 | 8.553 | 15,875,073 | +0.07(+0.85%) |
Apr 22, 2005 | 8.569 | 8.620 | 8.409 | 8.481 | 13,960,170 | -0.04(-0.52%) |
Apr 21, 2005 | 8.513 | 8.572 | 8.458 | 8.526 | 21,258,480 | +0.15(+1.79%) |
Apr 20, 2005 | 8.409 | 8.563 | 8.293 | 8.376 | 18,915,572 | -0.04(-0.51%) |
Apr 19, 2005 | 8.304 | 8.526 | 8.280 | 8.420 | 15,360,912 | +0.24(+2.96%) |
Apr 18, 2005 | 8.153 | 8.241 | 8.140 | 8.178 | 19,465,864 | -0.03(-0.32%) |
Apr 15, 2005 | 8.371 | 8.431 | 8.189 | 8.204 | 22,859,328 | -0.17(-1.98%) |
Apr 14, 2005 | 8.542 | 8.561 | 8.281 | 8.369 | 44,337,368 | -0.28(-3.20%) |
Apr 13, 2005 | 8.834 | 8.834 | 8.601 | 8.646 | 13,582,192 | -0.19(-2.13%) |
Apr 12, 2005 | 8.948 | 8.949 | 8.745 | 8.834 | 19,574,254 | -0.07(-0.79%) |
Apr 11, 2005 | 9.005 | 9.008 | 8.886 | 8.905 | 10,330,471 | -0.01(-0.15%) |
Apr 08, 2005 | 9.086 | 9.090 | 8.850 | 8.918 | 16,455,936 | -0.17(-1.88%) |
Apr 07, 2005 | 9.060 | 9.103 | 8.991 | 9.089 | 11,817,369 | +0.05(+0.53%) |
Apr 06, 2005 | 9.135 | 9.135 | 9.024 | 9.041 | 8,145,980 | -0.06(-0.65%) |
Apr 05, 2005 | 9.082 | 9.202 | 9.057 | 9.100 | 12,356,543 | +0.09(+0.96%) |
Apr 04, 2005 | 8.910 | 9.073 | 8.899 | 9.014 | 13,985,184 | +0.02(+0.22%) |
Apr 01, 2005 | 9.143 | 9.211 | 8.968 | 8.994 | 10,219,301 | -0.12(-1.30%) |
Mar 31, 2005 | 8.978 | 9.146 | 8.968 | 9.112 | 24,457,396 | +0.28(+3.14%) |
Mar 30, 2005 | 8.707 | 8.863 | 8.650 | 8.834 | 13,023,563 | +0.17(+2.01%) |
Mar 29, 2005 | 8.857 | 8.897 | 8.654 | 8.660 | 17,445,350 | -0.17(-1.96%) |
Mar 28, 2005 | 9.038 | 9.038 | 8.794 | 8.833 | 14,085,237 | -0.16(-1.73%) |
Mar 24, 2005 | 9.040 | 9.120 | 8.932 | 8.988 | 12,395,453 | -0.03(-0.37%) |
Mar 23, 2005 | 8.974 | 9.136 | 8.882 | 9.021 | 19,229,628 | -0.01(-0.14%) |
Mar 22, 2005 | 9.048 | 9.204 | 9.034 | 9.034 | 15,658,292 | +0.07(+0.75%) |
Mar 21, 2005 | 8.988 | 9.067 | 8.954 | 8.966 | 10,352,705 | -0.13(-1.39%) |
Mar 18, 2005 | 9.103 | 9.211 | 9.048 | 9.093 | 14,643,866 | -0.05(-0.55%) |
Mar 17, 2005 | 8.992 | 9.174 | 8.987 | 9.143 | 16,105,751 | +0.21(+2.39%) |
Mar 16, 2005 | 8.991 | 9.066 | 8.919 | 8.930 | 11,581,133 | -0.07(-0.78%) |
Mar 15, 2005 | 8.972 | 9.082 | 8.933 | 9.001 | 13,390,424 | +0.08(+0.90%) |
Mar 14, 2005 | 8.979 | 8.992 | 8.893 | 8.920 | 14,060,223 | -0.07(-0.80%) |
Mar 11, 2005 | 9.010 | 9.076 | 8.984 | 8.992 | 10,877,983 | -0.05(-0.54%) |
Mar 10, 2005 | 9.161 | 9.190 | 9.031 | 9.041 | 10,174,833 | -0.11(-1.15%) |
Mar 09, 2005 | 9.132 | 9.200 | 8.979 | 9.146 | 16,561,548 | +0.01(+0.06%) |
Mar 08, 2005 | 9.067 | 9.198 | 9.067 | 9.141 | 17,256,360 | +0.11(+1.26%) |
Mar 07, 2005 | 8.981 | 9.105 | 8.975 | 9.027 | 13,696,142 | -0.00(-0.03%) |
Mar 04, 2005 | 9.074 | 9.129 | 8.979 | 9.030 | 15,524,888 | +0.05(+0.61%) |
Mar 03, 2005 | 8.988 | 9.051 | 8.930 | 8.975 | 15,119,117 | -0.02(-0.22%) |
Mar 02, 2005 | 8.930 | 9.027 | 8.893 | 8.995 | 14,907,895 | +0.03(+0.32%) |