Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.498 | 7.619 | 7.481 | 7.584 | 4,310,484 | +0.09(+1.23%) |
Jun 29, 2005 | 7.464 | 7.533 | 7.412 | 7.492 | 4,213,991 | +0.06(+0.85%) |
Jun 28, 2005 | 7.280 | 7.464 | 7.246 | 7.429 | 4,529,074 | +0.17(+2.37%) |
Jun 27, 2005 | 7.320 | 7.320 | 7.251 | 7.257 | 1,240,997 | -0.06(-0.86%) |
Jun 24, 2005 | 7.372 | 7.372 | 7.286 | 7.320 | 2,139,914 | -0.05(-0.62%) |
Jun 23, 2005 | 7.292 | 7.372 | 7.269 | 7.366 | 4,406,455 | +0.08(+1.10%) |
Jun 22, 2005 | 7.320 | 7.337 | 7.274 | 7.286 | 1,906,346 | -0.01(-0.16%) |
Jun 21, 2005 | 7.240 | 7.326 | 7.205 | 7.297 | 1,895,895 | +0.05(+0.63%) |
Jun 20, 2005 | 7.217 | 7.263 | 7.182 | 7.251 | 1,919,060 | -0.01(-0.16%) |
Jun 17, 2005 | 7.297 | 7.320 | 7.182 | 7.263 | 5,562,977 | -0.03(-0.47%) |
Jun 16, 2005 | 7.246 | 7.303 | 7.194 | 7.297 | 6,320,116 | +0.04(+0.55%) |
Jun 15, 2005 | 7.223 | 7.280 | 7.200 | 7.257 | 2,152,978 | +0.03(+0.48%) |
Jun 14, 2005 | 7.177 | 7.228 | 7.148 | 7.223 | 2,146,359 | +0.05(+0.64%) |
Jun 13, 2005 | 7.119 | 7.182 | 7.027 | 7.177 | 2,417,201 | +0.01(+0.08%) |
Jun 10, 2005 | 7.171 | 7.223 | 7.119 | 7.171 | 1,727,468 | +0.00(+0.00%) |
Jun 09, 2005 | 7.125 | 7.171 | 7.039 | 7.171 | 2,163,951 | -0.01(-0.08%) |
Jun 08, 2005 | 7.108 | 7.210 | 7.108 | 7.177 | 3,569,718 | +0.10(+1.38%) |
Jun 07, 2005 | 7.119 | 7.234 | 7.073 | 7.079 | 3,235,998 | -0.04(-0.56%) |
Jun 06, 2005 | 7.108 | 7.142 | 7.079 | 7.119 | 1,454,536 | +0.01(+0.16%) |
Jun 03, 2005 | 7.056 | 7.165 | 7.045 | 7.108 | 2,782,969 | +0.05(+0.73%) |
Jun 02, 2005 | 7.062 | 7.108 | 7.027 | 7.056 | 2,464,751 | -0.01(-0.16%) |
Jun 01, 2005 | 7.050 | 7.119 | 7.010 | 7.068 | 3,531,399 | +0.03(+0.41%) |
May 31, 2005 | 6.976 | 7.091 | 6.936 | 7.039 | 3,748,421 | +0.09(+1.32%) |
May 27, 2005 | 6.878 | 6.959 | 6.861 | 6.947 | 3,078,718 | +0.09(+1.26%) |
May 26, 2005 | 6.826 | 6.890 | 6.815 | 6.861 | 1,670,687 | +0.03(+0.50%) |
May 25, 2005 | 6.861 | 6.891 | 6.775 | 6.826 | 2,969,336 | -0.07(-1.00%) |
May 24, 2005 | 6.878 | 6.901 | 6.809 | 6.895 | 1,541,971 | +0.01(+0.08%) |
May 23, 2005 | 6.901 | 6.930 | 6.849 | 6.890 | 2,282,215 | -0.04(-0.58%) |
May 20, 2005 | 7.004 | 7.004 | 6.907 | 6.930 | 4,663,885 | -0.07(-0.98%) |
May 19, 2005 | 6.907 | 7.004 | 6.907 | 6.999 | 3,388,227 | +0.09(+1.33%) |
May 18, 2005 | 6.936 | 6.976 | 6.890 | 6.907 | 2,011,722 | +0.01(+0.08%) |
May 17, 2005 | 6.803 | 6.924 | 6.763 | 6.901 | 1,589,173 | +0.06(+0.84%) |
May 16, 2005 | 6.758 | 6.867 | 6.712 | 6.844 | 1,889,973 | +0.09(+1.27%) |
May 13, 2005 | 6.855 | 6.884 | 6.694 | 6.758 | 2,016,250 | -0.09(-1.34%) |
May 12, 2005 | 7.010 | 7.372 | 6.826 | 6.849 | 2,464,751 | -0.05(-0.67%) |
May 11, 2005 | 6.867 | 6.947 | 6.826 | 6.895 | 2,403,441 | +0.03(+0.42%) |
May 10, 2005 | 6.959 | 6.993 | 6.803 | 6.867 | 3,662,379 | -0.13(-1.81%) |
May 09, 2005 | 6.878 | 6.999 | 6.826 | 6.993 | 5,637,524 | +0.11(+1.67%) |
May 06, 2005 | 6.918 | 6.930 | 6.867 | 6.878 | 1,575,587 | -0.02(-0.33%) |
May 05, 2005 | 6.907 | 6.941 | 6.821 | 6.901 | 1,870,291 | -0.02(-0.33%) |
May 04, 2005 | 6.890 | 6.930 | 6.832 | 6.924 | 2,129,290 | +0.03(+0.42%) |
May 03, 2005 | 6.809 | 6.907 | 6.803 | 6.895 | 2,857,516 | +0.09(+1.35%) |
May 02, 2005 | 6.815 | 6.844 | 6.706 | 6.803 | 2,622,728 | +0.01(+0.08%) |
Apr 29, 2005 | 6.844 | 6.861 | 6.700 | 6.798 | 3,723,688 | -0.05(-0.75%) |
Apr 28, 2005 | 6.918 | 6.941 | 6.803 | 6.849 | 1,482,926 | -0.09(-1.32%) |
Apr 27, 2005 | 6.815 | 6.976 | 6.781 | 6.941 | 3,098,226 | +0.13(+1.85%) |
Apr 26, 2005 | 6.947 | 6.976 | 6.815 | 6.815 | 2,663,310 | -0.16(-2.30%) |
Apr 25, 2005 | 6.832 | 6.987 | 6.832 | 6.976 | 3,407,038 | +0.17(+2.53%) |
Apr 22, 2005 | 6.763 | 6.867 | 6.763 | 6.803 | 1,505,395 | +0.02(+0.25%) |
Apr 21, 2005 | 6.786 | 6.821 | 6.700 | 6.786 | 2,162,383 | +0.08(+1.20%) |
Apr 20, 2005 | 6.786 | 6.803 | 6.700 | 6.706 | 2,799,167 | -0.07(-1.10%) |
Apr 19, 2005 | 6.786 | 6.844 | 6.752 | 6.781 | 2,423,297 | -0.01(-0.08%) |
Apr 18, 2005 | 6.746 | 6.844 | 6.723 | 6.786 | 1,509,226 | +0.03(+0.51%) |
Apr 15, 2005 | 6.861 | 6.890 | 6.723 | 6.752 | 3,781,340 | -0.10(-1.51%) |
Apr 14, 2005 | 6.941 | 6.993 | 6.832 | 6.855 | 2,722,878 | -0.09(-1.24%) |
Apr 13, 2005 | 6.964 | 6.999 | 6.890 | 6.941 | 3,315,770 | +0.02(+0.25%) |
Apr 12, 2005 | 6.947 | 6.953 | 6.809 | 6.924 | 3,569,543 | -0.02(-0.33%) |
Apr 11, 2005 | 6.844 | 6.981 | 6.844 | 6.947 | 1,962,604 | +0.09(+1.26%) |
Apr 08, 2005 | 6.930 | 6.953 | 6.855 | 6.861 | 1,831,276 | -0.07(-1.08%) |
Apr 07, 2005 | 6.895 | 6.987 | 6.849 | 6.936 | 2,129,812 | +0.07(+1.09%) |
Apr 06, 2005 | 6.821 | 6.884 | 6.821 | 6.861 | 7,564,074 | +0.00(+0.00%) |
Apr 05, 2005 | 6.849 | 6.890 | 6.844 | 6.861 | 5,576,737 | +0.01(+0.17%) |
Apr 04, 2005 | 6.901 | 6.901 | 6.826 | 6.849 | 5,366,508 | -0.01(-0.08%) |