Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.572 | 8.596 | 8.562 | 8.578 | 45,500 | +0.02(+0.28%) |
Jul 28, 2005 | 8.512 | 8.566 | 8.500 | 8.554 | 439,500 | +0.06(+0.68%) |
Jul 27, 2005 | 8.594 | 8.594 | 8.462 | 8.496 | 134,000 | +0.04(+0.47%) |
Jul 26, 2005 | 8.460 | 8.472 | 8.440 | 8.456 | 158,000 | -0.05(-0.61%) |
Jul 25, 2005 | 8.492 | 8.514 | 8.488 | 8.508 | 77,500 | +0.01(+0.14%) |
Jul 22, 2005 | 8.494 | 8.500 | 8.474 | 8.496 | 434,000 | -0.00(-0.02%) |
Jul 21, 2005 | 8.496 | 8.504 | 8.472 | 8.498 | 591,500 | +0.05(+0.62%) |
Jul 20, 2005 | 8.448 | 8.450 | 8.410 | 8.446 | 497,500 | +0.05(+0.62%) |
Jul 19, 2005 | 8.386 | 8.396 | 8.374 | 8.394 | 81,500 | -0.01(-0.14%) |
Jul 18, 2005 | 8.396 | 8.438 | 8.396 | 8.406 | 88,000 | -0.01(-0.10%) |
Jul 15, 2005 | 8.356 | 8.418 | 8.354 | 8.414 | 154,000 | +0.03(+0.31%) |
Jul 14, 2005 | 8.468 | 8.472 | 8.366 | 8.388 | 323,000 | -0.09(-1.04%) |
Jul 13, 2005 | 8.474 | 8.484 | 8.462 | 8.476 | 190,500 | -0.06(-0.68%) |
Jul 12, 2005 | 8.534 | 8.534 | 8.484 | 8.534 | 389,500 | +0.03(+0.33%) |
Jul 11, 2005 | 8.474 | 8.516 | 8.458 | 8.506 | 414,500 | +0.04(+0.52%) |
Jul 08, 2005 | 8.476 | 8.478 | 8.430 | 8.462 | 787,500 | -0.01(-0.17%) |
Jul 07, 2005 | 8.490 | 8.514 | 8.432 | 8.476 | 513,500 | +0.03(+0.31%) |
Jul 06, 2005 | 8.478 | 8.478 | 8.450 | 8.450 | 142,000 | -0.01(-0.12%) |
Jul 05, 2005 | 8.474 | 8.474 | 8.422 | 8.460 | 327,500 | -0.09(-1.03%) |
Jul 01, 2005 | 8.678 | 8.678 | 8.524 | 8.548 | 1,129,000 | -0.14(-1.66%) |
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%) |
Apr 01, 2005 | 8.524 | 8.528 | 8.500 | 8.526 | 347,000 | -0.05(-0.58%) |
Mar 31, 2005 | 8.580 | 8.580 | 8.550 | 8.576 | 80,500 | +0.05(+0.56%) |
Mar 30, 2005 | 8.536 | 8.560 | 8.520 | 8.528 | 132,000 | +0.01(+0.07%) |
Mar 29, 2005 | 8.528 | 8.530 | 8.514 | 8.522 | 135,000 | +0.01(+0.07%) |
Mar 28, 2005 | 8.504 | 8.520 | 8.492 | 8.516 | 135,500 | +0.02(+0.26%) |
Mar 24, 2005 | 8.506 | 8.516 | 8.484 | 8.494 | 565,000 | +0.00(+0.00%) |
Mar 23, 2005 | 8.534 | 8.538 | 8.482 | 8.494 | 582,500 | -0.05(-0.54%) |
Mar 22, 2005 | 8.648 | 8.656 | 8.528 | 8.540 | 262,000 | -0.08(-0.93%) |
Mar 21, 2005 | 8.650 | 8.654 | 8.580 | 8.620 | 532,000 | -0.17(-1.93%) |
Mar 18, 2005 | 8.740 | 8.794 | 8.726 | 8.790 | 146,000 | +0.02(+0.18%) |
Mar 17, 2005 | 8.788 | 8.790 | 8.750 | 8.774 | 382,500 | -0.10(-1.13%) |
Mar 16, 2005 | 8.864 | 8.878 | 8.846 | 8.874 | 393,500 | +0.06(+0.66%) |
Mar 15, 2005 | 8.856 | 8.856 | 8.794 | 8.816 | 310,000 | +0.00(+0.05%) |
Mar 14, 2005 | 8.860 | 8.860 | 8.798 | 8.812 | 716,000 | -0.09(-0.99%) |
Mar 11, 2005 | 8.874 | 8.938 | 8.874 | 8.900 | 640,500 | +0.05(+0.61%) |
Mar 10, 2005 | 8.838 | 8.854 | 8.812 | 8.846 | 251,500 | +0.03(+0.34%) |
Mar 09, 2005 | 8.794 | 8.848 | 8.794 | 8.816 | 441,500 | +0.01(+0.07%) |
Mar 08, 2005 | 8.736 | 8.816 | 8.736 | 8.810 | 622,000 | +0.11(+1.31%) |
Mar 07, 2005 | 8.670 | 8.704 | 8.658 | 8.696 | 260,500 | +0.01(+0.12%) |
Mar 04, 2005 | 8.686 | 8.710 | 8.672 | 8.686 | 221,000 | +0.07(+0.86%) |
Mar 03, 2005 | 8.622 | 8.632 | 8.588 | 8.612 | 284,500 | -0.05(-0.60%) |
Mar 02, 2005 | 8.650 | 8.676 | 8.630 | 8.664 | 224,500 | +0.01(+0.09%) |
Mar 01, 2005 | 8.674 | 8.674 | 8.622 | 8.656 | 746,500 | -0.07(-0.76%) |
Feb 28, 2005 | 8.736 | 8.756 | 8.710 | 8.722 | 696,000 | +0.01(+0.16%) |
Feb 25, 2005 | 8.704 | 8.716 | 8.658 | 8.708 | 324,500 | +0.02(+0.25%) |
Feb 24, 2005 | 8.702 | 8.702 | 8.650 | 8.686 | 453,000 | -0.01(-0.11%) |
Feb 23, 2005 | 8.660 | 8.716 | 8.642 | 8.696 | 572,000 | -0.02(-0.28%) |
Feb 22, 2005 | 8.686 | 8.726 | 8.648 | 8.720 | 324,500 | +0.15(+1.77%) |
Feb 18, 2005 | 8.546 | 8.574 | 8.528 | 8.568 | 248,000 | +0.02(+0.23%) |
Feb 17, 2005 | 8.512 | 8.570 | 8.512 | 8.548 | 536,500 | +0.04(+0.42%) |
Feb 16, 2005 | 8.470 | 8.530 | 8.450 | 8.512 | 207,500 | -0.01(-0.07%) |
Feb 15, 2005 | 8.488 | 8.526 | 8.480 | 8.518 | 179,500 | -0.01(-0.07%) |
Feb 14, 2005 | 8.488 | 8.530 | 8.470 | 8.524 | 361,500 | +0.10(+1.19%) |
Feb 11, 2005 | 8.380 | 8.436 | 8.376 | 8.424 | 271,000 | +0.06(+0.74%) |
Feb 10, 2005 | 8.302 | 8.370 | 8.296 | 8.362 | 1,060,000 | +0.09(+1.14%) |
Feb 09, 2005 | 8.218 | 8.272 | 8.208 | 8.268 | 404,500 | +0.01(+0.12%) |
Feb 08, 2005 | 8.256 | 8.282 | 8.218 | 8.258 | 880,500 | -0.01(-0.15%) |
Feb 07, 2005 | 8.314 | 8.314 | 8.250 | 8.270 | 938,000 | -0.03(-0.36%) |
Feb 04, 2005 | 8.320 | 8.332 | 8.284 | 8.300 | 433,500 | -0.04(-0.53%) |
Feb 03, 2005 | 8.316 | 8.348 | 8.302 | 8.344 | 534,000 | -0.10(-1.21%) |
Feb 02, 2005 | 8.446 | 8.446 | 8.408 | 8.446 | 1,496,500 | +0.02(+0.26%) |
Feb 01, 2005 | 8.422 | 8.428 | 8.394 | 8.424 | 347,500 | -0.03(-0.35%) |
Jan 31, 2005 | 8.446 | 8.462 | 8.398 | 8.454 | 760,500 | -0.08(-0.98%) |