Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.201 | 8.337 | 8.101 | 8.201 | 3,708,821 | +0.00(+0.00%) |
May 27, 2005 | 8.182 | 8.281 | 8.170 | 8.201 | 2,032,438 | -0.01(-0.15%) |
May 26, 2005 | 8.182 | 8.275 | 8.163 | 8.213 | 1,301,773 | +0.02(+0.30%) |
May 25, 2005 | 8.207 | 8.294 | 8.101 | 8.188 | 1,678,479 | -0.01(-0.08%) |
May 24, 2005 | 8.089 | 8.238 | 8.083 | 8.194 | 2,229,100 | +0.12(+1.46%) |
May 23, 2005 | 8.132 | 8.188 | 8.015 | 8.077 | 2,614,195 | -0.04(-0.46%) |
May 20, 2005 | 8.145 | 8.157 | 8.046 | 8.114 | 2,116,814 | -0.03(-0.38%) |
May 19, 2005 | 8.058 | 8.207 | 8.021 | 8.145 | 3,080,278 | +0.13(+1.62%) |
May 18, 2005 | 8.182 | 8.182 | 7.965 | 8.015 | 4,751,175 | -0.10(-1.22%) |
May 17, 2005 | 7.928 | 8.126 | 7.903 | 8.114 | 2,502,393 | +0.14(+1.79%) |
May 16, 2005 | 7.915 | 8.002 | 7.866 | 7.971 | 2,653,882 | +0.06(+0.70%) |
May 13, 2005 | 8.058 | 8.120 | 7.606 | 7.915 | 7,664,316 | -0.11(-1.39%) |
May 12, 2005 | 8.201 | 8.275 | 7.965 | 8.027 | 3,353,894 | -0.17(-2.12%) |
May 11, 2005 | 8.225 | 8.232 | 8.114 | 8.201 | 2,168,762 | -0.02(-0.30%) |
May 10, 2005 | 8.157 | 8.275 | 8.151 | 8.225 | 3,100,767 | -0.03(-0.38%) |
May 09, 2005 | 8.064 | 8.269 | 8.008 | 8.256 | 2,962,830 | +0.20(+2.46%) |
May 06, 2005 | 8.046 | 8.114 | 7.959 | 8.058 | 2,308,635 | +0.02(+0.23%) |
May 05, 2005 | 8.176 | 8.213 | 7.996 | 8.039 | 3,784,807 | -0.14(-1.67%) |
May 04, 2005 | 8.194 | 8.275 | 7.996 | 8.176 | 4,366,564 | +0.04(+0.46%) |
May 03, 2005 | 8.114 | 8.182 | 7.990 | 8.139 | 2,702,604 | +0.08(+1.00%) |
May 02, 2005 | 8.064 | 8.194 | 7.934 | 8.058 | 2,965,572 | +0.05(+0.62%) |
Apr 29, 2005 | 8.064 | 8.083 | 7.897 | 8.008 | 2,850,382 | +0.05(+0.62%) |
Apr 28, 2005 | 8.052 | 8.077 | 7.928 | 7.959 | 1,815,771 | -0.09(-1.15%) |
Apr 27, 2005 | 8.058 | 8.139 | 7.884 | 8.052 | 3,340,342 | +0.07(+0.93%) |
Apr 26, 2005 | 8.108 | 8.201 | 7.977 | 7.977 | 2,841,187 | -0.13(-1.61%) |
Apr 25, 2005 | 8.027 | 8.108 | 8.021 | 8.108 | 2,170,214 | +0.14(+1.71%) |
Apr 22, 2005 | 7.884 | 8.021 | 7.816 | 7.971 | 2,229,906 | +0.09(+1.10%) |
Apr 21, 2005 | 7.897 | 7.897 | 7.754 | 7.884 | 3,376,642 | +0.10(+1.27%) |
Apr 20, 2005 | 7.984 | 7.996 | 7.748 | 7.785 | 3,073,986 | -0.17(-2.18%) |
Apr 19, 2005 | 7.903 | 8.046 | 7.835 | 7.959 | 2,602,902 | +0.06(+0.71%) |
Apr 18, 2005 | 7.791 | 7.928 | 7.723 | 7.903 | 3,878,056 | +0.09(+1.11%) |
Apr 15, 2005 | 7.977 | 8.070 | 7.748 | 7.816 | 4,663,734 | -0.18(-2.25%) |
Apr 14, 2005 | 8.120 | 8.132 | 7.977 | 7.996 | 2,746,486 | -0.06(-0.77%) |
Apr 13, 2005 | 8.213 | 8.213 | 8.033 | 8.058 | 5,207,740 | -0.17(-2.11%) |
Apr 12, 2005 | 8.070 | 8.238 | 8.033 | 8.232 | 1,725,427 | +0.08(+0.99%) |
Apr 11, 2005 | 8.201 | 8.201 | 8.108 | 8.151 | 1,810,609 | +0.01(+0.15%) |
Apr 08, 2005 | 8.182 | 8.281 | 8.114 | 8.139 | 2,168,762 | -0.09(-1.05%) |
Apr 07, 2005 | 8.120 | 8.263 | 8.083 | 8.225 | 2,716,478 | +0.09(+1.07%) |
Apr 06, 2005 | 8.225 | 8.250 | 8.052 | 8.139 | 4,099,078 | -0.11(-1.28%) |
Apr 05, 2005 | 8.188 | 8.244 | 8.170 | 8.244 | 3,029,943 | +0.07(+0.83%) |
Apr 04, 2005 | 8.114 | 8.201 | 8.027 | 8.176 | 3,185,788 | +0.12(+1.54%) |
Apr 01, 2005 | 8.108 | 8.232 | 7.977 | 8.052 | 5,638,653 | -0.03(-0.38%) |
Mar 31, 2005 | 7.748 | 8.126 | 7.748 | 8.083 | 18,301,786 | +0.33(+4.32%) |
Mar 30, 2005 | 7.785 | 7.903 | 7.723 | 7.748 | 7,622,531 | -0.02(-0.32%) |
Mar 29, 2005 | 7.717 | 8.021 | 7.649 | 7.773 | 5,959,862 | -0.09(-1.18%) |
Mar 28, 2005 | 8.058 | 8.095 | 7.841 | 7.866 | 3,799,327 | -0.19(-2.38%) |
Mar 24, 2005 | 8.027 | 8.132 | 7.996 | 8.058 | 1,693,160 | +0.03(+0.39%) |
Mar 23, 2005 | 8.033 | 8.095 | 7.810 | 8.027 | 3,514,256 | +0.02(+0.31%) |
Mar 22, 2005 | 8.188 | 8.275 | 8.002 | 8.002 | 4,066,167 | -0.17(-2.12%) |
Mar 21, 2005 | 8.275 | 8.300 | 8.052 | 8.176 | 2,256,687 | -0.01(-0.08%) |
Mar 18, 2005 | 8.368 | 8.374 | 8.139 | 8.182 | 3,067,210 | -0.11(-1.35%) |
Mar 17, 2005 | 8.151 | 8.325 | 8.145 | 8.294 | 2,819,084 | +0.15(+1.90%) |
Mar 16, 2005 | 8.269 | 8.325 | 8.126 | 8.139 | 3,278,230 | -0.12(-1.50%) |
Mar 15, 2005 | 8.244 | 8.399 | 8.207 | 8.263 | 3,815,621 | +0.05(+0.60%) |
Mar 14, 2005 | 8.126 | 8.238 | 8.077 | 8.213 | 2,298,633 | +0.14(+1.77%) |
Mar 11, 2005 | 8.151 | 8.244 | 7.996 | 8.070 | 2,277,176 | -0.06(-0.69%) |
Mar 10, 2005 | 8.008 | 8.194 | 7.940 | 8.126 | 3,433,591 | +0.07(+0.92%) |
Mar 09, 2005 | 7.965 | 8.182 | 7.872 | 8.052 | 6,245,739 | +0.09(+1.17%) |
Mar 08, 2005 | 8.182 | 8.232 | 7.841 | 7.959 | 6,970,918 | -0.11(-1.31%) |
Mar 07, 2005 | 8.089 | 8.287 | 8.008 | 8.064 | 3,999,860 | -0.02(-0.31%) |
Mar 04, 2005 | 8.033 | 8.145 | 7.953 | 8.089 | 4,500,630 | +0.22(+2.76%) |
Mar 03, 2005 | 7.903 | 7.940 | 7.791 | 7.872 | 5,722,706 | +0.29(+3.76%) |
Mar 02, 2005 | 7.550 | 7.698 | 7.482 | 7.587 | 2,271,852 | +0.04(+0.58%) |