Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |