Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.624 | 8.650 | 8.467 | 8.520 | 4,101,669 | -0.16(-1.86%) |
May 27, 2005 | 8.713 | 8.755 | 8.651 | 8.682 | 2,064,566 | +0.01(+0.07%) |
May 26, 2005 | 8.512 | 8.731 | 8.512 | 8.676 | 4,276,764 | +0.18(+2.13%) |
May 25, 2005 | 8.550 | 8.561 | 8.436 | 8.495 | 3,519,946 | -0.04(-0.48%) |
May 24, 2005 | 8.576 | 8.583 | 8.420 | 8.536 | 5,622,805 | -0.03(-0.31%) |
May 23, 2005 | 8.607 | 8.701 | 8.467 | 8.562 | 7,446,969 | +0.26(+3.16%) |
May 20, 2005 | 8.314 | 8.353 | 8.234 | 8.300 | 5,385,127 | +0.03(+0.33%) |
May 19, 2005 | 8.352 | 8.368 | 8.181 | 8.272 | 4,778,039 | -0.02(-0.26%) |
May 18, 2005 | 7.969 | 8.327 | 7.969 | 8.294 | 6,025,264 | +0.31(+3.83%) |
May 17, 2005 | 7.894 | 7.988 | 7.867 | 7.988 | 6,813,514 | -0.08(-0.97%) |
May 16, 2005 | 7.922 | 8.088 | 7.858 | 8.066 | 3,889,279 | +0.19(+2.35%) |
May 13, 2005 | 7.961 | 8.036 | 7.836 | 7.881 | 8,459,013 | -0.09(-1.15%) |
May 12, 2005 | 8.208 | 8.243 | 7.934 | 7.972 | 4,563,434 | -0.21(-2.53%) |
May 11, 2005 | 8.064 | 8.191 | 7.979 | 8.179 | 4,903,692 | +0.13(+1.65%) |
May 10, 2005 | 8.189 | 8.214 | 8.017 | 8.047 | 4,912,278 | -0.19(-2.34%) |
May 09, 2005 | 8.203 | 8.240 | 8.105 | 8.240 | 4,328,314 | +0.05(+0.56%) |
May 06, 2005 | 8.156 | 8.205 | 8.097 | 8.194 | 5,240,158 | +0.11(+1.42%) |
May 05, 2005 | 8.075 | 8.146 | 7.991 | 8.079 | 6,479,428 | -0.00(-0.04%) |
May 04, 2005 | 7.961 | 8.105 | 7.918 | 8.083 | 9,131,967 | +0.17(+2.11%) |
May 03, 2005 | 8.200 | 8.206 | 7.688 | 7.916 | 21,884,286 | -0.41(-4.93%) |
May 02, 2005 | 8.149 | 8.335 | 8.125 | 8.326 | 4,744,984 | +0.15(+1.83%) |
Apr 29, 2005 | 8.064 | 8.181 | 7.977 | 8.177 | 7,736,961 | +0.13(+1.63%) |
Apr 28, 2005 | 8.106 | 8.169 | 8.023 | 8.046 | 6,392,493 | -0.06(-0.68%) |
Apr 27, 2005 | 8.069 | 8.150 | 7.963 | 8.101 | 5,073,229 | +0.01(+0.13%) |
Apr 26, 2005 | 8.309 | 8.389 | 8.028 | 8.090 | 6,946,979 | -0.16(-1.97%) |
Apr 25, 2005 | 8.172 | 8.253 | 8.107 | 8.253 | 4,643,456 | +0.17(+2.10%) |
Apr 22, 2005 | 8.158 | 8.205 | 8.010 | 8.083 | 4,351,183 | -0.13(-1.58%) |
Apr 21, 2005 | 8.043 | 8.217 | 8.043 | 8.213 | 7,719,889 | +0.26(+3.26%) |
Apr 20, 2005 | 8.136 | 8.154 | 7.942 | 7.954 | 5,449,631 | -0.16(-2.03%) |
Apr 19, 2005 | 8.122 | 8.213 | 8.038 | 8.119 | 4,766,961 | +0.06(+0.75%) |
Apr 18, 2005 | 7.887 | 8.108 | 7.887 | 8.059 | 6,695,444 | +0.15(+1.87%) |
Apr 15, 2005 | 8.048 | 8.102 | 7.877 | 7.911 | 9,724,230 | -0.20(-2.49%) |
Apr 14, 2005 | 8.315 | 8.362 | 8.035 | 8.113 | 9,473,549 | -0.20(-2.43%) |
Apr 13, 2005 | 8.408 | 8.492 | 8.279 | 8.315 | 4,727,701 | -0.14(-1.65%) |
Apr 12, 2005 | 8.414 | 8.468 | 8.207 | 8.455 | 9,853,560 | +0.00(+0.01%) |
Apr 11, 2005 | 8.577 | 8.644 | 8.360 | 8.454 | 7,974,351 | -0.14(-1.58%) |
Apr 08, 2005 | 8.754 | 8.777 | 8.553 | 8.590 | 3,836,262 | -0.17(-1.91%) |
Apr 07, 2005 | 8.671 | 8.779 | 8.582 | 8.757 | 3,960,326 | +0.10(+1.10%) |
Apr 06, 2005 | 8.677 | 8.773 | 8.617 | 8.662 | 4,175,429 | +0.03(+0.31%) |
Apr 05, 2005 | 8.591 | 8.713 | 8.570 | 8.636 | 3,601,844 | +0.04(+0.46%) |
Apr 04, 2005 | 8.647 | 8.672 | 8.474 | 8.596 | 6,186,137 | -0.03(-0.38%) |
Apr 01, 2005 | 8.792 | 8.863 | 8.580 | 8.629 | 5,302,874 | -0.09(-1.02%) |
Mar 31, 2005 | 8.726 | 8.788 | 8.624 | 8.718 | 4,610,528 | +0.03(+0.30%) |
Mar 30, 2005 | 8.571 | 8.755 | 8.531 | 8.691 | 5,973,426 | +0.18(+2.14%) |
Mar 29, 2005 | 8.643 | 8.662 | 8.478 | 8.509 | 5,464,323 | -0.10(-1.17%) |
Mar 28, 2005 | 8.706 | 8.716 | 8.597 | 8.610 | 3,997,350 | -0.05(-0.60%) |
Mar 24, 2005 | 8.654 | 8.794 | 8.610 | 8.662 | 3,420,616 | +0.02(+0.24%) |
Mar 23, 2005 | 8.686 | 8.790 | 8.641 | 8.642 | 4,697,508 | -0.09(-0.99%) |
Mar 22, 2005 | 8.837 | 8.884 | 8.691 | 8.728 | 4,736,431 | -0.08(-0.88%) |
Mar 21, 2005 | 8.830 | 8.890 | 8.707 | 8.806 | 2,996,517 | -0.06(-0.63%) |
Mar 18, 2005 | 8.832 | 8.886 | 8.731 | 8.861 | 5,895,652 | +0.02(+0.25%) |
Mar 17, 2005 | 8.862 | 8.921 | 8.809 | 8.839 | 4,464,187 | -0.06(-0.68%) |
Mar 16, 2005 | 9.008 | 9.013 | 8.842 | 8.900 | 4,850,243 | -0.23(-2.49%) |
Mar 15, 2005 | 9.251 | 9.251 | 9.050 | 9.127 | 5,285,796 | -0.11(-1.21%) |
Mar 14, 2005 | 9.046 | 9.270 | 9.037 | 9.239 | 4,455,097 | +0.18(+1.98%) |
Mar 11, 2005 | 9.172 | 9.223 | 9.051 | 9.060 | 4,796,385 | -0.11(-1.21%) |
Mar 10, 2005 | 9.170 | 9.210 | 9.038 | 9.170 | 5,435,780 | -0.01(-0.10%) |
Mar 09, 2005 | 9.314 | 9.322 | 9.134 | 9.180 | 4,705,585 | -0.11(-1.18%) |
Mar 08, 2005 | 9.352 | 9.386 | 9.245 | 9.290 | 4,628,841 | -0.08(-0.89%) |
Mar 07, 2005 | 9.233 | 9.378 | 9.193 | 9.373 | 6,435,208 | +0.19(+2.02%) |
Mar 04, 2005 | 9.113 | 9.273 | 9.098 | 9.187 | 4,347,656 | +0.12(+1.31%) |
Mar 03, 2005 | 9.143 | 9.192 | 8.954 | 9.068 | 4,861,941 | -0.08(-0.87%) |
Mar 02, 2005 | 9.161 | 9.261 | 8.981 | 9.148 | 5,768,221 | -0.03(-0.29%) |