Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.319 | 7.346 | 7.054 | 7.075 | 1,026,461 | -0.24(-3.31%) |
Jun 29, 2005 | 7.344 | 7.409 | 7.287 | 7.317 | 214,828 | -0.02(-0.26%) |
Jun 28, 2005 | 7.266 | 7.378 | 7.233 | 7.336 | 581,871 | +0.17(+2.37%) |
Jun 27, 2005 | 7.134 | 7.205 | 7.100 | 7.166 | 461,619 | +0.04(+0.56%) |
Jun 24, 2005 | 7.157 | 7.186 | 7.023 | 7.126 | 740,110 | -0.10(-1.32%) |
Jun 23, 2005 | 7.518 | 7.518 | 7.189 | 7.222 | 824,994 | -0.34(-4.54%) |
Jun 22, 2005 | 7.577 | 7.657 | 7.500 | 7.565 | 661,514 | +0.03(+0.35%) |
Jun 21, 2005 | 7.573 | 7.577 | 7.367 | 7.539 | 879,487 | -0.11(-1.40%) |
Jun 20, 2005 | 7.729 | 7.731 | 7.573 | 7.645 | 1,036,678 | -0.17(-2.17%) |
Jun 17, 2005 | 7.873 | 7.928 | 7.750 | 7.815 | 545,193 | +0.00(+0.00%) |
Jun 16, 2005 | 7.657 | 7.834 | 7.655 | 7.815 | 776,788 | +0.13(+1.71%) |
Jun 15, 2005 | 7.634 | 7.689 | 7.569 | 7.684 | 945,245 | +0.05(+0.65%) |
Jun 14, 2005 | 7.634 | 7.634 | 7.502 | 7.634 | 734,609 | +0.00(+0.00%) |
Jun 13, 2005 | 7.548 | 7.663 | 7.451 | 7.634 | 696,883 | +0.08(+1.04%) |
Jun 10, 2005 | 7.506 | 7.605 | 7.380 | 7.556 | 669,374 | +0.05(+0.66%) |
Jun 09, 2005 | 7.539 | 7.539 | 7.374 | 7.506 | 472,622 | -0.06(-0.78%) |
Jun 08, 2005 | 7.540 | 7.651 | 7.521 | 7.565 | 1,114,488 | +0.02(+0.33%) |
Jun 07, 2005 | 7.491 | 7.584 | 7.460 | 7.540 | 570,605 | +0.01(+0.15%) |
Jun 06, 2005 | 7.527 | 7.561 | 7.418 | 7.529 | 843,333 | +0.03(+0.36%) |
Jun 03, 2005 | 7.508 | 7.638 | 7.468 | 7.502 | 611,475 | +0.01(+0.18%) |
Jun 02, 2005 | 7.415 | 7.598 | 7.323 | 7.489 | 635,316 | +0.07(+1.00%) |
Jun 01, 2005 | 7.346 | 7.478 | 7.233 | 7.415 | 869,531 | +0.07(+0.94%) |
May 31, 2005 | 7.395 | 7.453 | 7.346 | 7.346 | 1,001,048 | -0.15(-1.99%) |
May 27, 2005 | 7.634 | 7.701 | 7.487 | 7.495 | 778,098 | +0.02(+0.23%) |
May 26, 2005 | 7.380 | 7.512 | 7.300 | 7.478 | 558,292 | +0.14(+1.85%) |
May 25, 2005 | 7.350 | 7.376 | 7.065 | 7.342 | 1,435,945 | -0.01(-0.10%) |
May 24, 2005 | 7.472 | 7.472 | 7.308 | 7.350 | 701,860 | -0.14(-1.89%) |
May 23, 2005 | 7.437 | 7.567 | 7.426 | 7.491 | 1,066,807 | +0.06(+0.85%) |
May 20, 2005 | 7.558 | 7.615 | 7.426 | 7.428 | 689,809 | -0.18(-2.38%) |
May 19, 2005 | 7.682 | 7.682 | 7.464 | 7.609 | 1,349,490 | -0.05(-0.60%) |
May 18, 2005 | 7.033 | 7.689 | 7.033 | 7.655 | 1,936,863 | +0.67(+9.53%) |
May 17, 2005 | 6.842 | 7.016 | 6.779 | 6.989 | 610,951 | +0.12(+1.78%) |
May 16, 2005 | 6.680 | 6.884 | 6.642 | 6.867 | 634,530 | +0.18(+2.68%) |
May 13, 2005 | 6.878 | 6.955 | 6.601 | 6.687 | 899,922 | -0.17(-2.53%) |
May 12, 2005 | 7.161 | 7.163 | 6.800 | 6.861 | 985,329 | -0.33(-4.57%) |
May 11, 2005 | 7.189 | 7.250 | 7.077 | 7.189 | 930,836 | +0.00(+0.00%) |
May 10, 2005 | 7.518 | 7.518 | 7.165 | 7.189 | 1,084,622 | -0.33(-4.37%) |
May 09, 2005 | 7.443 | 7.539 | 7.344 | 7.518 | 464,501 | +0.02(+0.21%) |
May 06, 2005 | 7.472 | 7.558 | 7.426 | 7.502 | 523,710 | +0.07(+0.92%) |
May 05, 2005 | 7.500 | 7.582 | 7.371 | 7.434 | 850,144 | -0.08(-1.04%) |
May 04, 2005 | 7.300 | 7.527 | 7.241 | 7.512 | 653,131 | +0.21(+2.85%) |
May 03, 2005 | 7.235 | 7.340 | 7.191 | 7.304 | 851,716 | +0.07(+0.95%) |
May 02, 2005 | 7.195 | 7.241 | 7.157 | 7.235 | 1,002,620 | +0.03(+0.48%) |
Apr 29, 2005 | 7.271 | 7.329 | 6.987 | 7.201 | 1,629,553 | -0.00(-0.05%) |
Apr 28, 2005 | 7.386 | 7.388 | 7.163 | 7.205 | 1,406,603 | -0.19(-2.56%) |
Apr 27, 2005 | 7.535 | 7.535 | 7.269 | 7.394 | 1,206,708 | -0.19(-2.49%) |
Apr 26, 2005 | 7.846 | 7.882 | 7.579 | 7.582 | 1,009,432 | -0.24(-3.03%) |
Apr 25, 2005 | 7.703 | 7.869 | 7.703 | 7.819 | 694,263 | +0.12(+1.54%) |
Apr 22, 2005 | 7.712 | 7.789 | 7.602 | 7.701 | 864,292 | -0.03(-0.40%) |
Apr 21, 2005 | 7.729 | 7.768 | 7.626 | 7.731 | 950,485 | +0.15(+1.99%) |
Apr 20, 2005 | 7.750 | 7.790 | 7.554 | 7.581 | 593,136 | -0.17(-2.19%) |
Apr 19, 2005 | 7.729 | 7.813 | 7.693 | 7.750 | 1,213,257 | +0.13(+1.65%) |
Apr 18, 2005 | 7.323 | 7.718 | 7.247 | 7.624 | 1,048,730 | +0.30(+4.09%) |
Apr 15, 2005 | 7.516 | 7.544 | 7.166 | 7.325 | 2,007,861 | -0.19(-2.59%) |
Apr 14, 2005 | 7.882 | 7.882 | 7.497 | 7.519 | 1,319,624 | -0.43(-5.42%) |
Apr 13, 2005 | 8.197 | 8.201 | 7.859 | 7.951 | 1,138,591 | -0.20(-2.48%) |
Apr 12, 2005 | 8.130 | 8.153 | 7.918 | 8.153 | 888,132 | -0.02(-0.26%) |
Apr 11, 2005 | 8.006 | 8.218 | 7.888 | 8.174 | 1,082,526 | +0.17(+2.10%) |
Apr 08, 2005 | 8.207 | 8.275 | 7.989 | 8.006 | 751,114 | -0.30(-3.56%) |
Apr 07, 2005 | 8.327 | 8.344 | 8.235 | 8.302 | 476,552 | -0.02(-0.28%) |
Apr 06, 2005 | 8.262 | 8.441 | 8.176 | 8.325 | 1,093,268 | +0.06(+0.79%) |
Apr 05, 2005 | 8.304 | 8.327 | 7.918 | 8.260 | 2,163,481 | +0.57(+7.45%) |
Apr 04, 2005 | 7.624 | 7.716 | 7.453 | 7.687 | 545,455 | +0.06(+0.83%) |