Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.026 | 8.055 | 7.973 | 8.040 | 2,816,341 | +0.00(+0.04%) |
May 27, 2005 | 8.058 | 8.076 | 8.007 | 8.037 | 1,872,384 | -0.01(-0.07%) |
May 26, 2005 | 7.975 | 8.062 | 7.966 | 8.043 | 1,468,915 | +0.06(+0.76%) |
May 25, 2005 | 7.956 | 8.026 | 7.956 | 7.982 | 1,154,493 | +0.00(+0.04%) |
May 24, 2005 | 8.023 | 8.042 | 7.968 | 7.979 | 2,463,263 | -0.04(-0.54%) |
May 23, 2005 | 8.081 | 8.091 | 8.020 | 8.023 | 1,619,051 | -0.04(-0.56%) |
May 20, 2005 | 8.026 | 8.082 | 7.962 | 8.068 | 3,821,389 | +0.09(+1.07%) |
May 19, 2005 | 7.904 | 8.018 | 7.898 | 7.982 | 2,656,196 | +0.09(+1.10%) |
May 18, 2005 | 7.852 | 7.923 | 7.833 | 7.895 | 4,224,857 | +0.13(+1.68%) |
May 17, 2005 | 7.720 | 7.807 | 7.665 | 7.765 | 3,432,761 | +0.04(+0.49%) |
May 16, 2005 | 7.753 | 7.765 | 7.649 | 7.727 | 4,952,757 | -0.04(-0.49%) |
May 13, 2005 | 8.047 | 8.052 | 7.533 | 7.765 | 5,639,931 | -0.28(-3.51%) |
May 12, 2005 | 8.127 | 8.176 | 8.043 | 8.047 | 2,800,120 | -0.12(-1.51%) |
May 11, 2005 | 8.244 | 8.247 | 8.088 | 8.171 | 2,195,780 | -0.04(-0.46%) |
May 10, 2005 | 8.185 | 8.291 | 8.156 | 8.208 | 2,651,019 | -0.03(-0.37%) |
May 09, 2005 | 8.289 | 8.289 | 8.143 | 8.239 | 4,533,412 | -0.07(-0.87%) |
May 06, 2005 | 8.189 | 8.315 | 8.189 | 8.311 | 2,387,332 | +0.01(+0.12%) |
May 05, 2005 | 8.417 | 8.420 | 8.295 | 8.301 | 2,073,945 | -0.13(-1.55%) |
May 04, 2005 | 8.301 | 8.431 | 8.249 | 8.431 | 3,202,553 | +0.13(+1.57%) |
May 03, 2005 | 8.395 | 8.424 | 8.284 | 8.301 | 3,556,321 | -0.14(-1.68%) |
May 02, 2005 | 8.381 | 8.443 | 8.369 | 8.443 | 3,097,285 | +0.03(+0.31%) |
Apr 29, 2005 | 8.220 | 8.427 | 8.169 | 8.417 | 4,788,126 | +0.23(+2.76%) |
Apr 28, 2005 | 8.050 | 8.291 | 8.050 | 8.191 | 4,810,905 | +0.10(+1.29%) |
Apr 27, 2005 | 7.942 | 8.113 | 7.890 | 8.087 | 8,486,990 | +0.13(+1.69%) |
Apr 26, 2005 | 8.055 | 8.056 | 7.936 | 7.952 | 3,014,797 | -0.12(-1.44%) |
Apr 25, 2005 | 7.995 | 8.089 | 7.995 | 8.068 | 2,985,115 | +0.11(+1.37%) |
Apr 22, 2005 | 8.024 | 8.084 | 7.891 | 7.959 | 4,513,049 | -0.03(-0.36%) |
Apr 21, 2005 | 7.975 | 8.004 | 7.898 | 7.988 | 2,196,125 | +0.10(+1.25%) |
Apr 20, 2005 | 7.888 | 7.975 | 7.849 | 7.890 | 3,206,004 | +0.01(+0.13%) |
Apr 19, 2005 | 7.785 | 7.939 | 7.785 | 7.879 | 2,801,155 | +0.09(+1.21%) |
Apr 18, 2005 | 7.794 | 7.839 | 7.714 | 7.785 | 1,873,764 | +0.01(+0.07%) |
Apr 15, 2005 | 7.963 | 7.968 | 7.779 | 7.779 | 3,836,230 | -0.17(-2.13%) |
Apr 14, 2005 | 8.000 | 8.034 | 7.932 | 7.949 | 2,747,658 | -0.08(-0.99%) |
Apr 13, 2005 | 8.105 | 8.158 | 7.981 | 8.029 | 7,702,832 | -0.10(-1.23%) |
Apr 12, 2005 | 7.965 | 8.139 | 7.903 | 8.129 | 4,688,380 | +0.16(+2.06%) |
Apr 11, 2005 | 7.794 | 7.981 | 7.794 | 7.965 | 3,099,011 | +0.16(+2.04%) |
Apr 08, 2005 | 7.910 | 7.932 | 7.794 | 7.806 | 1,835,108 | -0.10(-1.25%) |
Apr 07, 2005 | 7.837 | 7.916 | 7.800 | 7.904 | 2,405,625 | +0.07(+0.92%) |
Apr 06, 2005 | 7.888 | 7.888 | 7.800 | 7.832 | 2,448,767 | -0.03(-0.37%) |
Apr 05, 2005 | 7.816 | 7.900 | 7.801 | 7.861 | 2,604,770 | +0.03(+0.33%) |
Apr 04, 2005 | 7.900 | 7.921 | 7.794 | 7.835 | 3,634,668 | -0.05(-0.64%) |
Apr 01, 2005 | 7.947 | 7.950 | 7.772 | 7.885 | 4,145,130 | +0.01(+0.07%) |
Mar 31, 2005 | 7.794 | 7.911 | 7.774 | 7.879 | 2,865,351 | +0.14(+1.85%) |
Mar 30, 2005 | 7.656 | 7.810 | 7.656 | 7.736 | 2,940,937 | +0.11(+1.46%) |
Mar 29, 2005 | 7.755 | 7.778 | 7.593 | 7.624 | 2,087,406 | -0.13(-1.68%) |
Mar 28, 2005 | 7.707 | 7.797 | 7.662 | 7.755 | 1,818,887 | +0.07(+0.96%) |
Mar 24, 2005 | 7.620 | 7.701 | 7.591 | 7.681 | 2,039,776 | +0.12(+1.57%) |
Mar 23, 2005 | 7.603 | 7.603 | 7.458 | 7.562 | 3,247,766 | -0.04(-0.59%) |
Mar 22, 2005 | 7.849 | 7.871 | 7.607 | 7.607 | 2,342,809 | -0.26(-3.26%) |
Mar 21, 2005 | 7.850 | 7.888 | 7.814 | 7.863 | 1,931,057 | -0.00(-0.02%) |
Mar 18, 2005 | 7.863 | 7.887 | 7.800 | 7.865 | 3,956,683 | +0.02(+0.24%) |
Mar 17, 2005 | 7.823 | 7.910 | 7.808 | 7.846 | 1,696,707 | +0.05(+0.63%) |
Mar 16, 2005 | 7.924 | 7.982 | 7.765 | 7.797 | 2,642,736 | -0.11(-1.43%) |
Mar 15, 2005 | 8.023 | 8.078 | 7.910 | 7.910 | 2,201,302 | -0.08(-0.96%) |
Mar 14, 2005 | 7.881 | 7.994 | 7.869 | 7.987 | 2,363,518 | +0.11(+1.44%) |
Mar 11, 2005 | 7.975 | 8.011 | 7.874 | 7.874 | 2,025,971 | -0.10(-1.29%) |
Mar 10, 2005 | 7.852 | 8.011 | 7.808 | 7.976 | 4,128,218 | +0.12(+1.59%) |
Mar 09, 2005 | 7.953 | 7.953 | 7.840 | 7.852 | 3,501,099 | -0.16(-1.99%) |
Mar 08, 2005 | 8.047 | 8.053 | 7.946 | 8.011 | 3,808,964 | -0.05(-0.63%) |
Mar 07, 2005 | 8.029 | 8.089 | 8.026 | 8.062 | 3,906,293 | -0.06(-0.78%) |
Mar 04, 2005 | 7.939 | 8.146 | 7.939 | 8.126 | 8,446,609 | +0.24(+3.05%) |
Mar 03, 2005 | 7.898 | 7.907 | 7.801 | 7.885 | 6,829,628 | -0.01(-0.11%) |
Mar 02, 2005 | 7.794 | 7.936 | 7.764 | 7.894 | 3,539,064 | +0.08(+0.96%) |