Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.239 | 8.411 | 8.201 | 8.394 | 3,193,889 | +0.11(+1.30%) |
May 27, 2005 | 8.227 | 8.293 | 8.177 | 8.287 | 1,639,076 | +0.06(+0.67%) |
May 26, 2005 | 8.177 | 8.234 | 8.158 | 8.231 | 2,085,507 | +0.04(+0.45%) |
May 25, 2005 | 8.308 | 8.308 | 8.169 | 8.194 | 2,010,157 | -0.10(-1.19%) |
May 24, 2005 | 8.335 | 8.335 | 8.229 | 8.293 | 1,708,755 | -0.07(-0.80%) |
May 23, 2005 | 8.362 | 8.417 | 8.313 | 8.359 | 928,512 | -0.00(-0.01%) |
May 20, 2005 | 8.289 | 8.367 | 8.185 | 8.361 | 2,573,260 | +0.07(+0.82%) |
May 19, 2005 | 8.253 | 8.305 | 8.172 | 8.293 | 1,844,872 | +0.05(+0.55%) |
May 18, 2005 | 7.850 | 8.294 | 7.835 | 8.247 | 5,554,062 | +0.43(+5.56%) |
May 17, 2005 | 7.829 | 7.836 | 7.709 | 7.813 | 2,135,741 | -0.05(-0.58%) |
May 16, 2005 | 7.652 | 7.872 | 7.652 | 7.858 | 1,826,237 | +0.18(+2.31%) |
May 13, 2005 | 7.652 | 7.749 | 7.624 | 7.681 | 1,810,843 | +0.03(+0.34%) |
May 12, 2005 | 7.616 | 7.693 | 7.597 | 7.655 | 2,084,697 | +0.04(+0.58%) |
May 11, 2005 | 7.732 | 7.763 | 7.599 | 7.610 | 2,809,845 | -0.19(-2.42%) |
May 10, 2005 | 7.868 | 7.946 | 7.767 | 7.799 | 2,738,545 | -0.16(-1.99%) |
May 09, 2005 | 8.004 | 8.011 | 7.869 | 7.957 | 2,438,764 | +0.04(+0.50%) |
May 06, 2005 | 7.913 | 8.043 | 7.873 | 7.918 | 1,891,865 | +0.02(+0.20%) |
May 05, 2005 | 8.180 | 8.239 | 7.858 | 7.902 | 6,403,983 | -0.28(-3.41%) |
May 04, 2005 | 7.844 | 8.219 | 7.837 | 8.180 | 3,509,065 | +0.45(+5.83%) |
May 03, 2005 | 7.463 | 7.948 | 7.429 | 7.730 | 5,417,135 | +0.26(+3.45%) |
May 02, 2005 | 7.529 | 7.618 | 7.450 | 7.472 | 1,938,857 | -0.07(-0.97%) |
Apr 29, 2005 | 7.447 | 7.573 | 7.407 | 7.545 | 3,699,467 | +0.13(+1.78%) |
Apr 28, 2005 | 7.486 | 7.489 | 7.405 | 7.413 | 1,785,726 | -0.09(-1.14%) |
Apr 27, 2005 | 7.535 | 7.547 | 7.482 | 7.498 | 3,321,904 | -0.04(-0.57%) |
Apr 26, 2005 | 7.640 | 7.658 | 7.529 | 7.541 | 1,422,747 | -0.13(-1.64%) |
Apr 25, 2005 | 7.653 | 7.679 | 7.583 | 7.667 | 717,045 | +0.03(+0.34%) |
Apr 22, 2005 | 7.642 | 7.739 | 7.508 | 7.641 | 2,454,968 | -0.08(-1.01%) |
Apr 21, 2005 | 7.684 | 7.774 | 7.637 | 7.719 | 2,527,888 | +0.07(+0.95%) |
Apr 20, 2005 | 7.705 | 7.773 | 7.642 | 7.646 | 1,875,660 | -0.11(-1.42%) |
Apr 19, 2005 | 7.776 | 7.813 | 7.684 | 7.756 | 2,516,545 | -0.00(-0.02%) |
Apr 18, 2005 | 7.618 | 7.788 | 7.618 | 7.757 | 2,121,967 | +0.15(+1.95%) |
Apr 15, 2005 | 7.679 | 7.773 | 7.609 | 7.609 | 1,801,120 | -0.10(-1.31%) |
Apr 14, 2005 | 7.868 | 7.905 | 7.694 | 7.710 | 2,501,151 | -0.19(-2.39%) |
Apr 13, 2005 | 7.899 | 7.924 | 7.887 | 7.899 | 3,030,225 | -0.02(-0.25%) |
Apr 12, 2005 | 8.115 | 8.121 | 7.776 | 7.919 | 9,245,427 | -0.21(-2.64%) |
Apr 11, 2005 | 8.257 | 8.277 | 8.118 | 8.134 | 2,922,465 | -0.14(-1.67%) |
Apr 08, 2005 | 8.268 | 8.352 | 8.235 | 8.272 | 2,127,639 | -0.05(-0.59%) |
Apr 07, 2005 | 8.276 | 8.356 | 8.276 | 8.321 | 1,438,951 | +0.02(+0.24%) |
Apr 06, 2005 | 8.248 | 8.313 | 8.167 | 8.301 | 2,410,406 | +0.10(+1.28%) |
Apr 05, 2005 | 8.177 | 8.247 | 8.164 | 8.197 | 1,681,207 | +0.03(+0.35%) |
Apr 04, 2005 | 8.221 | 8.245 | 8.156 | 8.168 | 1,103,520 | -0.05(-0.63%) |
Apr 01, 2005 | 8.287 | 8.378 | 8.195 | 8.220 | 1,812,463 | -0.04(-0.45%) |
Mar 31, 2005 | 8.266 | 8.294 | 8.209 | 8.257 | 2,205,420 | +0.07(+0.89%) |
Mar 30, 2005 | 8.158 | 8.272 | 8.129 | 8.184 | 3,023,743 | +0.01(+0.09%) |
Mar 29, 2005 | 8.276 | 8.298 | 8.155 | 8.177 | 2,229,727 | -0.09(-1.06%) |
Mar 28, 2005 | 8.435 | 8.435 | 8.257 | 8.264 | 2,469,552 | -0.18(-2.08%) |
Mar 24, 2005 | 8.492 | 8.553 | 8.368 | 8.440 | 5,417,945 | -0.00(-0.03%) |
Mar 23, 2005 | 8.611 | 8.611 | 8.410 | 8.442 | 2,523,837 | -0.18(-2.10%) |
Mar 22, 2005 | 8.728 | 8.740 | 8.616 | 8.624 | 1,834,339 | -0.09(-1.03%) |
Mar 21, 2005 | 8.745 | 8.827 | 8.674 | 8.714 | 1,834,339 | -0.05(-0.56%) |
Mar 18, 2005 | 8.815 | 8.836 | 8.666 | 8.763 | 2,569,209 | +0.00(+0.03%) |
Mar 17, 2005 | 8.793 | 8.796 | 8.668 | 8.761 | 2,095,230 | -0.03(-0.34%) |
Mar 16, 2005 | 8.989 | 8.989 | 8.685 | 8.790 | 7,657,395 | -0.20(-2.21%) |
Mar 15, 2005 | 9.022 | 9.042 | 8.909 | 8.989 | 1,880,522 | -0.01(-0.10%) |
Mar 14, 2005 | 8.974 | 9.020 | 8.919 | 8.998 | 1,626,112 | -0.00(-0.01%) |
Mar 11, 2005 | 8.905 | 9.022 | 8.905 | 8.999 | 1,729,821 | +0.09(+1.01%) |
Mar 10, 2005 | 8.911 | 8.936 | 8.899 | 8.909 | 1,785,726 | +0.03(+0.38%) |
Mar 09, 2005 | 8.857 | 8.916 | 8.819 | 8.875 | 4,235,833 | +0.02(+0.22%) |
Mar 08, 2005 | 8.806 | 8.937 | 8.806 | 8.856 | 4,329,008 | +0.13(+1.46%) |
Mar 07, 2005 | 8.683 | 8.768 | 8.648 | 8.728 | 1,919,412 | +0.08(+0.88%) |
Mar 04, 2005 | 8.652 | 8.673 | 8.578 | 8.652 | 3,422,372 | +0.01(+0.17%) |
Mar 03, 2005 | 8.911 | 8.951 | 8.547 | 8.637 | 6,525,517 | -0.26(-2.89%) |
Mar 02, 2005 | 8.886 | 9.059 | 8.837 | 8.894 | 7,940,972 | -0.18(-1.99%) |