Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.740 | 8.754 | 8.680 | 8.692 | 228,000 | -0.04(-0.48%) |
Jun 29, 2005 | 8.698 | 8.748 | 8.698 | 8.734 | 110,500 | +0.04(+0.46%) |
Jun 28, 2005 | 8.748 | 8.748 | 8.684 | 8.694 | 263,000 | -0.09(-1.02%) |
Jun 27, 2005 | 8.786 | 8.788 | 8.754 | 8.784 | 166,000 | +0.00(+0.02%) |
Jun 24, 2005 | 8.800 | 8.818 | 8.758 | 8.782 | 593,000 | -0.03(-0.39%) |
Jun 23, 2005 | 8.770 | 8.832 | 8.770 | 8.816 | 542,000 | +0.06(+0.69%) |
Jun 22, 2005 | 8.744 | 8.758 | 8.726 | 8.756 | 78,500 | -0.00(-0.05%) |
Jun 21, 2005 | 8.726 | 8.772 | 8.690 | 8.760 | 198,000 | +0.02(+0.18%) |
Jun 20, 2005 | 8.782 | 8.792 | 8.742 | 8.744 | 292,000 | +0.00(+0.02%) |
Jun 17, 2005 | 8.776 | 8.776 | 8.736 | 8.742 | 278,500 | +0.05(+0.62%) |
Jun 16, 2005 | 8.676 | 8.712 | 8.642 | 8.688 | 220,500 | +0.13(+1.52%) |
Jun 15, 2005 | 8.544 | 8.586 | 8.544 | 8.558 | 286,000 | +0.03(+0.38%) |
Jun 14, 2005 | 8.540 | 8.544 | 8.522 | 8.526 | 228,500 | -0.04(-0.49%) |
Jun 13, 2005 | 8.570 | 8.594 | 8.556 | 8.568 | 86,500 | +0.03(+0.33%) |
Jun 10, 2005 | 8.454 | 8.546 | 8.438 | 8.540 | 63,500 | -0.12(-1.39%) |
Jun 09, 2005 | 8.466 | 8.660 | 8.434 | 8.660 | 77,500 | +0.19(+2.22%) |
Jun 08, 2005 | 8.492 | 8.514 | 8.462 | 8.472 | 44,000 | -0.02(-0.19%) |
Jun 07, 2005 | 8.484 | 8.502 | 8.476 | 8.488 | 170,000 | -0.02(-0.26%) |
Jun 06, 2005 | 8.522 | 8.534 | 8.498 | 8.510 | 113,500 | +0.06(+0.71%) |
Jun 03, 2005 | 8.484 | 8.484 | 8.444 | 8.450 | 108,000 | +0.02(+0.26%) |
Jun 02, 2005 | 8.406 | 8.450 | 8.398 | 8.428 | 126,000 | +0.12(+1.40%) |
Jun 01, 2005 | 8.278 | 8.338 | 8.278 | 8.312 | 158,500 | -0.03(-0.31%) |
May 31, 2005 | 8.286 | 8.344 | 8.276 | 8.338 | 82,500 | -0.06(-0.67%) |
May 27, 2005 | 8.376 | 8.400 | 8.354 | 8.394 | 55,000 | +0.06(+0.67%) |
May 26, 2005 | 8.356 | 8.368 | 8.338 | 8.338 | 48,000 | -0.04(-0.48%) |
May 25, 2005 | 8.368 | 8.382 | 8.350 | 8.378 | 563,000 | +0.03(+0.38%) |
May 24, 2005 | 8.362 | 8.362 | 8.334 | 8.346 | 51,500 | +0.01(+0.17%) |
May 23, 2005 | 8.352 | 8.358 | 8.314 | 8.332 | 187,000 | -0.01(-0.10%) |
May 20, 2005 | 8.372 | 8.372 | 8.330 | 8.340 | 111,000 | -0.07(-0.79%) |
May 19, 2005 | 8.412 | 8.412 | 8.382 | 8.406 | 108,000 | -0.01(-0.17%) |
May 18, 2005 | 8.400 | 8.426 | 8.384 | 8.420 | 118,500 | +0.04(+0.50%) |
May 17, 2005 | 8.392 | 8.416 | 8.372 | 8.378 | 159,000 | +0.00(+0.02%) |
May 16, 2005 | 8.370 | 8.388 | 8.366 | 8.376 | 92,000 | -0.01(-0.14%) |
May 13, 2005 | 8.420 | 8.428 | 8.376 | 8.388 | 214,000 | -0.05(-0.60%) |
May 12, 2005 | 8.500 | 8.500 | 8.404 | 8.438 | 187,500 | -0.11(-1.29%) |
May 11, 2005 | 8.514 | 8.564 | 8.514 | 8.548 | 53,500 | +0.02(+0.26%) |
May 10, 2005 | 8.550 | 8.560 | 8.526 | 8.526 | 102,500 | +0.00(+0.02%) |
May 09, 2005 | 8.518 | 8.534 | 8.508 | 8.524 | 87,500 | +0.01(+0.07%) |
May 06, 2005 | 8.500 | 8.524 | 8.476 | 8.518 | 244,000 | -0.08(-0.95%) |
May 05, 2005 | 8.602 | 8.604 | 8.552 | 8.600 | 167,500 | +0.01(+0.14%) |
May 04, 2005 | 8.586 | 8.590 | 8.568 | 8.588 | 186,000 | +0.03(+0.33%) |
May 03, 2005 | 8.572 | 8.572 | 8.530 | 8.560 | 111,000 | -0.03(-0.40%) |
May 02, 2005 | 8.636 | 8.640 | 8.578 | 8.594 | 103,500 | -0.09(-1.06%) |
Apr 29, 2005 | 8.656 | 8.728 | 8.656 | 8.686 | 341,500 | +0.07(+0.86%) |
Apr 28, 2005 | 8.634 | 8.656 | 8.612 | 8.612 | 172,000 | -0.03(-0.39%) |
Apr 27, 2005 | 8.714 | 8.714 | 8.638 | 8.646 | 423,500 | -0.10(-1.10%) |
Apr 26, 2005 | 8.740 | 8.746 | 8.704 | 8.742 | 352,000 | +0.06(+0.64%) |
Apr 25, 2005 | 8.682 | 8.698 | 8.648 | 8.686 | 307,000 | -0.01(-0.09%) |
Apr 22, 2005 | 8.702 | 8.706 | 8.678 | 8.694 | 79,500 | +0.06(+0.67%) |
Apr 21, 2005 | 8.692 | 8.692 | 8.636 | 8.636 | 177,000 | -0.06(-0.74%) |
Apr 20, 2005 | 8.650 | 8.714 | 8.650 | 8.700 | 83,500 | +0.03(+0.39%) |
Apr 19, 2005 | 8.560 | 8.672 | 8.546 | 8.666 | 432,000 | +0.12(+1.40%) |
Apr 18, 2005 | 8.516 | 8.560 | 8.516 | 8.546 | 91,500 | +0.05(+0.61%) |
Apr 15, 2005 | 8.484 | 8.520 | 8.480 | 8.494 | 81,000 | +0.02(+0.21%) |
Apr 14, 2005 | 8.498 | 8.498 | 8.428 | 8.476 | 82,000 | -0.11(-1.26%) |
Apr 13, 2005 | 8.550 | 8.586 | 8.550 | 8.584 | 75,500 | +0.02(+0.28%) |
Apr 12, 2005 | 8.550 | 8.566 | 8.530 | 8.560 | 80,000 | +0.00(+0.00%) |
Apr 11, 2005 | 8.576 | 8.588 | 8.552 | 8.560 | 210,000 | +0.02(+0.28%) |
Apr 08, 2005 | 8.502 | 8.540 | 8.494 | 8.536 | 214,000 | +0.02(+0.21%) |
Apr 07, 2005 | 8.562 | 8.568 | 8.510 | 8.518 | 200,000 | -0.02(-0.21%) |
Apr 06, 2005 | 8.508 | 8.548 | 8.508 | 8.536 | 341,500 | +0.04(+0.47%) |
Apr 05, 2005 | 8.500 | 8.506 | 8.482 | 8.496 | 93,000 | +0.01(+0.14%) |
Apr 04, 2005 | 8.486 | 8.488 | 8.454 | 8.484 | 89,000 | -0.04(-0.49%) |