Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.540 | 8.611 | 8.356 | 8.356 | 13,386,689 | -0.18(-2.16%) |
Jun 29, 2005 | 8.509 | 8.597 | 8.406 | 8.540 | 13,099,693 | +0.03(+0.37%) |
Jun 28, 2005 | 8.384 | 8.603 | 8.384 | 8.509 | 20,354,610 | +0.13(+1.59%) |
Jun 27, 2005 | 8.384 | 8.422 | 8.320 | 8.375 | 10,668,509 | -0.03(-0.38%) |
Jun 24, 2005 | 8.480 | 8.530 | 8.397 | 8.407 | 9,733,014 | -0.08(-0.97%) |
Jun 23, 2005 | 8.545 | 8.546 | 8.435 | 8.490 | 9,465,336 | -0.09(-1.01%) |
Jun 22, 2005 | 8.510 | 8.623 | 8.494 | 8.577 | 6,184,203 | +0.08(+0.96%) |
Jun 21, 2005 | 8.580 | 8.584 | 8.481 | 8.496 | 7,632,979 | -0.09(-1.08%) |
Jun 20, 2005 | 8.629 | 8.675 | 8.588 | 8.588 | 8,430,496 | -0.06(-0.74%) |
Jun 17, 2005 | 8.696 | 8.730 | 8.623 | 8.652 | 10,008,972 | +0.01(+0.17%) |
Jun 16, 2005 | 8.440 | 8.672 | 8.440 | 8.638 | 10,144,191 | +0.23(+2.71%) |
Jun 15, 2005 | 8.490 | 8.501 | 8.322 | 8.410 | 16,557,438 | -0.01(-0.07%) |
Jun 14, 2005 | 8.540 | 8.574 | 8.414 | 8.416 | 15,265,958 | -0.12(-1.46%) |
Jun 13, 2005 | 8.435 | 8.580 | 8.407 | 8.540 | 10,864,439 | +0.04(+0.46%) |
Jun 10, 2005 | 8.530 | 8.545 | 8.469 | 8.501 | 6,600,899 | +0.03(+0.33%) |
Jun 09, 2005 | 8.596 | 8.596 | 8.378 | 8.474 | 25,644,712 | -0.18(-2.03%) |
Jun 08, 2005 | 8.775 | 8.783 | 8.613 | 8.649 | 10,157,988 | -0.10(-1.09%) |
Jun 07, 2005 | 8.846 | 8.856 | 8.723 | 8.745 | 9,926,184 | -0.05(-0.56%) |
Jun 06, 2005 | 8.777 | 8.819 | 8.722 | 8.794 | 9,647,467 | +0.02(+0.28%) |
Jun 03, 2005 | 8.864 | 8.880 | 8.738 | 8.769 | 14,399,452 | -0.07(-0.77%) |
Jun 02, 2005 | 8.780 | 8.897 | 8.738 | 8.838 | 9,338,395 | +0.05(+0.61%) |
Jun 01, 2005 | 8.806 | 8.942 | 8.755 | 8.784 | 12,702,315 | -0.10(-1.11%) |
May 31, 2005 | 8.778 | 8.962 | 8.758 | 8.883 | 13,008,627 | +0.10(+1.19%) |
May 27, 2005 | 8.726 | 8.798 | 8.707 | 8.778 | 12,095,209 | +0.07(+0.82%) |
May 26, 2005 | 8.665 | 8.733 | 8.651 | 8.707 | 7,541,913 | +0.05(+0.62%) |
May 25, 2005 | 8.656 | 8.690 | 8.607 | 8.654 | 6,410,488 | -0.06(-0.73%) |
May 24, 2005 | 8.669 | 8.720 | 8.606 | 8.717 | 11,179,031 | +0.09(+1.08%) |
May 23, 2005 | 8.625 | 8.710 | 8.587 | 8.625 | 6,021,388 | -0.01(-0.12%) |
May 20, 2005 | 8.674 | 8.703 | 8.626 | 8.635 | 7,770,958 | -0.05(-0.57%) |
May 19, 2005 | 8.675 | 8.752 | 8.620 | 8.684 | 8,560,196 | +0.00(+0.02%) |
May 18, 2005 | 8.451 | 8.743 | 8.451 | 8.682 | 21,348,058 | +0.31(+3.70%) |
May 17, 2005 | 8.355 | 8.388 | 8.313 | 8.372 | 14,112,457 | +0.00(+0.02%) |
May 16, 2005 | 8.291 | 8.397 | 8.291 | 8.371 | 11,145,916 | +0.08(+0.98%) |
May 13, 2005 | 8.464 | 8.507 | 8.201 | 8.290 | 18,900,316 | -0.21(-2.52%) |
May 12, 2005 | 8.664 | 8.684 | 8.461 | 8.504 | 10,949,986 | -0.17(-1.94%) |
May 11, 2005 | 8.569 | 8.701 | 8.565 | 8.672 | 12,213,870 | +0.10(+1.20%) |
May 10, 2005 | 8.694 | 8.707 | 8.522 | 8.569 | 10,701,624 | -0.09(-1.02%) |
May 09, 2005 | 8.674 | 8.767 | 8.656 | 8.658 | 17,793,728 | -0.00(-0.03%) |
May 06, 2005 | 8.688 | 8.697 | 8.626 | 8.661 | 8,157,298 | +0.04(+0.52%) |
May 05, 2005 | 8.643 | 8.697 | 8.584 | 8.616 | 14,498,797 | +0.02(+0.22%) |
May 04, 2005 | 8.482 | 8.639 | 8.462 | 8.597 | 9,837,878 | +0.15(+1.73%) |
May 03, 2005 | 8.552 | 8.614 | 8.416 | 8.451 | 15,682,654 | -0.07(-0.80%) |
May 02, 2005 | 8.303 | 8.542 | 8.303 | 8.519 | 12,006,902 | +0.23(+2.73%) |
Apr 29, 2005 | 8.297 | 8.322 | 8.214 | 8.293 | 17,644,710 | +0.10(+1.27%) |
Apr 28, 2005 | 8.327 | 8.385 | 8.151 | 8.188 | 25,233,536 | -0.10(-1.15%) |
Apr 27, 2005 | 8.465 | 8.465 | 8.238 | 8.284 | 18,905,836 | -0.25(-2.92%) |
Apr 26, 2005 | 8.588 | 8.623 | 8.507 | 8.533 | 13,005,868 | -0.08(-0.94%) |
Apr 25, 2005 | 8.540 | 8.662 | 8.449 | 8.614 | 15,762,681 | +0.07(+0.85%) |
Apr 22, 2005 | 8.630 | 8.681 | 8.469 | 8.542 | 13,861,336 | -0.04(-0.52%) |
Apr 21, 2005 | 8.574 | 8.633 | 8.519 | 8.587 | 21,107,974 | +0.15(+1.79%) |
Apr 20, 2005 | 8.469 | 8.625 | 8.352 | 8.436 | 18,781,654 | -0.04(-0.51%) |
Apr 19, 2005 | 8.364 | 8.587 | 8.339 | 8.480 | 15,252,160 | +0.24(+2.96%) |
Apr 18, 2005 | 8.211 | 8.300 | 8.198 | 8.236 | 19,328,050 | -0.03(-0.32%) |
Apr 15, 2005 | 8.430 | 8.491 | 8.248 | 8.262 | 22,697,488 | -0.17(-1.98%) |
Apr 14, 2005 | 8.603 | 8.622 | 8.340 | 8.429 | 44,023,468 | -0.28(-3.20%) |
Apr 13, 2005 | 8.897 | 8.897 | 8.662 | 8.707 | 13,486,034 | -0.19(-2.13%) |
Apr 12, 2005 | 9.012 | 9.013 | 8.807 | 8.897 | 19,435,674 | -0.07(-0.79%) |
Apr 11, 2005 | 9.070 | 9.072 | 8.949 | 8.968 | 10,257,333 | -0.01(-0.15%) |
Apr 08, 2005 | 9.151 | 9.155 | 8.913 | 8.981 | 16,339,432 | -0.17(-1.88%) |
Apr 07, 2005 | 9.125 | 9.168 | 9.055 | 9.154 | 11,733,705 | +0.05(+0.53%) |
Apr 06, 2005 | 9.200 | 9.200 | 9.088 | 9.106 | 8,088,308 | -0.06(-0.65%) |
Apr 05, 2005 | 9.146 | 9.268 | 9.122 | 9.165 | 12,269,062 | +0.09(+0.96%) |
Apr 04, 2005 | 8.974 | 9.138 | 8.962 | 9.078 | 13,886,172 | +0.02(+0.22%) |