Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.410 | 8.435 | 8.165 | 8.230 | 584,782 | -0.20(-2.31%) |
May 27, 2005 | 8.400 | 8.535 | 8.400 | 8.425 | 174,776 | -0.02(-0.30%) |
May 26, 2005 | 8.370 | 8.500 | 8.300 | 8.450 | 358,148 | +0.12(+1.44%) |
May 25, 2005 | 8.495 | 8.525 | 8.330 | 8.330 | 890,794 | -0.20(-2.34%) |
May 24, 2005 | 8.505 | 8.670 | 8.490 | 8.530 | 410,800 | -0.01(-0.12%) |
May 23, 2005 | 8.685 | 8.685 | 8.380 | 8.540 | 826,250 | -0.12(-1.44%) |
May 20, 2005 | 8.770 | 8.770 | 8.555 | 8.665 | 579,994 | -0.09(-0.97%) |
May 19, 2005 | 8.680 | 8.840 | 8.620 | 8.750 | 430,762 | +0.01(+0.11%) |
May 18, 2005 | 8.640 | 8.785 | 8.555 | 8.740 | 766,600 | +0.09(+1.04%) |
May 17, 2005 | 8.760 | 8.810 | 8.525 | 8.650 | 787,638 | -0.17(-1.98%) |
May 16, 2005 | 8.885 | 8.900 | 8.775 | 8.825 | 647,136 | -0.08(-0.90%) |
May 13, 2005 | 9.040 | 9.500 | 8.850 | 8.905 | 1,935,994 | -0.18(-1.98%) |
May 12, 2005 | 9.130 | 9.220 | 8.985 | 9.085 | 1,031,610 | -0.04(-0.49%) |
May 11, 2005 | 9.145 | 9.190 | 8.850 | 9.130 | 1,035,730 | -0.03(-0.33%) |
May 10, 2005 | 8.940 | 9.260 | 8.855 | 9.160 | 1,306,574 | +0.19(+2.06%) |
May 09, 2005 | 8.875 | 8.975 | 8.725 | 8.975 | 927,468 | +0.16(+1.82%) |
May 06, 2005 | 8.350 | 8.960 | 8.345 | 8.815 | 2,343,500 | +0.47(+5.63%) |
May 05, 2005 | 8.060 | 8.350 | 7.990 | 8.345 | 2,349,616 | +0.37(+4.64%) |
May 04, 2005 | 7.870 | 8.120 | 7.635 | 7.975 | 2,139,574 | +0.08(+1.08%) |
May 03, 2005 | 8.015 | 8.145 | 7.865 | 7.890 | 2,273,534 | -0.18(-2.29%) |
May 02, 2005 | 8.280 | 8.450 | 7.975 | 8.075 | 5,418,222 | -0.01(-0.06%) |
Apr 29, 2005 | 8.025 | 8.120 | 7.805 | 8.080 | 1,168,400 | +0.05(+0.69%) |
Apr 28, 2005 | 8.500 | 8.550 | 8.005 | 8.025 | 1,067,890 | -0.48(-5.64%) |
Apr 27, 2005 | 8.725 | 8.725 | 8.370 | 8.505 | 1,007,818 | -0.24(-2.80%) |
Apr 26, 2005 | 8.565 | 9.040 | 8.525 | 8.750 | 1,453,176 | +0.09(+1.04%) |
Apr 25, 2005 | 8.470 | 8.761 | 8.450 | 8.660 | 878,342 | +0.27(+3.22%) |
Apr 22, 2005 | 8.655 | 8.660 | 8.320 | 8.390 | 857,222 | -0.21(-2.44%) |
Apr 21, 2005 | 8.485 | 8.700 | 8.405 | 8.600 | 759,342 | +0.24(+2.93%) |
Apr 20, 2005 | 8.500 | 8.595 | 8.350 | 8.355 | 1,167,256 | -0.14(-1.71%) |
Apr 19, 2005 | 8.395 | 8.610 | 8.395 | 8.500 | 2,229,870 | +0.05(+0.59%) |
Apr 18, 2005 | 8.510 | 8.575 | 8.285 | 8.450 | 1,536,898 | -0.12(-1.40%) |
Apr 15, 2005 | 8.325 | 8.640 | 8.325 | 8.570 | 1,479,186 | +0.26(+3.07%) |
Apr 14, 2005 | 8.545 | 8.625 | 8.305 | 8.315 | 1,341,010 | -0.27(-3.09%) |
Apr 13, 2005 | 8.770 | 8.920 | 8.525 | 8.580 | 1,138,844 | -0.13(-1.55%) |
Apr 12, 2005 | 8.845 | 8.925 | 8.515 | 8.715 | 1,611,344 | -0.20(-2.19%) |
Apr 11, 2005 | 8.865 | 9.215 | 8.575 | 8.910 | 1,317,550 | +0.10(+1.08%) |
Apr 08, 2005 | 8.860 | 9.025 | 8.745 | 8.815 | 1,020,392 | -0.04(-0.40%) |
Apr 07, 2005 | 9.025 | 9.035 | 8.595 | 8.850 | 1,273,260 | -0.15(-1.67%) |
Apr 06, 2005 | 8.925 | 9.310 | 8.880 | 9.000 | 2,280,388 | +0.20(+2.27%) |
Apr 05, 2005 | 8.625 | 8.885 | 8.605 | 8.800 | 1,600,488 | +0.15(+1.73%) |
Apr 04, 2005 | 8.785 | 8.825 | 8.455 | 8.650 | 1,636,072 | -0.17(-1.98%) |
Apr 01, 2005 | 9.275 | 9.275 | 8.625 | 8.825 | 2,961,842 | -0.37(-4.02%) |
Mar 31, 2005 | 9.645 | 9.650 | 9.035 | 9.195 | 2,818,890 | -0.40(-4.17%) |
Mar 30, 2005 | 9.425 | 9.745 | 9.400 | 9.595 | 1,539,234 | +0.11(+1.16%) |
Mar 29, 2005 | 10.26 | 10.26 | 9.425 | 9.485 | 2,491,000 | -0.72(-7.06%) |
Mar 28, 2005 | 10.61 | 10.87 | 10.08 | 10.21 | 1,418,278 | -0.43(-4.00%) |
Mar 24, 2005 | 10.73 | 10.73 | 10.40 | 10.63 | 1,542,120 | -0.03(-0.28%) |
Mar 23, 2005 | 10.35 | 10.74 | 10.32 | 10.66 | 1,278,606 | +0.23(+2.25%) |
Mar 22, 2005 | 10.27 | 10.65 | 10.23 | 10.43 | 1,255,950 | +0.17(+1.61%) |
Mar 21, 2005 | 9.945 | 10.35 | 9.925 | 10.26 | 1,257,826 | +0.28(+2.75%) |
Mar 18, 2005 | 10.01 | 10.11 | 9.865 | 9.985 | 1,059,214 | -0.01(-0.05%) |
Mar 17, 2005 | 10.02 | 10.23 | 9.950 | 9.990 | 682,170 | -0.12(-1.14%) |
Mar 16, 2005 | 10.31 | 10.44 | 10.06 | 10.11 | 614,604 | -0.25(-2.41%) |
Mar 15, 2005 | 10.56 | 10.66 | 10.35 | 10.36 | 927,994 | -0.17(-1.62%) |
Mar 14, 2005 | 10.23 | 10.54 | 10.04 | 10.53 | 1,017,336 | +0.37(+3.59%) |
Mar 11, 2005 | 10.28 | 10.56 | 10.11 | 10.16 | 761,584 | -0.14(-1.41%) |
Mar 10, 2005 | 10.51 | 10.51 | 10.04 | 10.30 | 1,213,846 | -0.17(-1.58%) |
Mar 09, 2005 | 10.86 | 10.86 | 10.41 | 10.47 | 1,329,682 | -0.29(-2.70%) |
Mar 08, 2005 | 11.12 | 11.15 | 10.76 | 10.76 | 1,145,966 | -0.34(-3.06%) |
Mar 07, 2005 | 11.26 | 11.40 | 11.03 | 11.10 | 1,344,944 | -0.10(-0.89%) |
Mar 04, 2005 | 11.09 | 11.29 | 10.92 | 11.20 | 1,424,178 | +0.21(+1.91%) |
Mar 03, 2005 | 11.20 | 11.24 | 10.77 | 10.99 | 998,040 | -0.08(-0.77%) |
Mar 02, 2005 | 11.09 | 11.30 | 11.01 | 11.07 | 938,158 | +0.02(+0.18%) |