Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.341 | 9.387 | 9.287 | 9.318 | 356,918 | +0.01(+0.08%) |
Jun 29, 2005 | 9.226 | 9.333 | 9.187 | 9.310 | 230,097 | +0.08(+0.83%) |
Jun 28, 2005 | 9.072 | 9.241 | 9.041 | 9.233 | 185,743 | +0.19(+2.13%) |
Jun 27, 2005 | 9.072 | 9.110 | 8.926 | 9.041 | 274,712 | +0.02(+0.26%) |
Jun 24, 2005 | 9.226 | 9.226 | 9.018 | 9.018 | 353,796 | -0.22(-2.33%) |
Jun 23, 2005 | 9.533 | 9.541 | 9.226 | 9.233 | 372,006 | -0.31(-3.22%) |
Jun 22, 2005 | 9.472 | 9.572 | 9.456 | 9.541 | 223,463 | +0.08(+0.89%) |
Jun 21, 2005 | 9.456 | 9.533 | 9.333 | 9.456 | 459,414 | +0.00(+0.00%) |
Jun 20, 2005 | 9.326 | 9.533 | 9.264 | 9.456 | 543,701 | +0.06(+0.65%) |
Jun 17, 2005 | 9.402 | 9.472 | 9.226 | 9.395 | 213,058 | -0.01(-0.08%) |
Jun 16, 2005 | 9.264 | 9.410 | 9.226 | 9.402 | 268,338 | +0.12(+1.33%) |
Jun 15, 2005 | 9.203 | 9.287 | 9.110 | 9.279 | 153,094 | +0.09(+1.00%) |
Jun 14, 2005 | 9.103 | 9.256 | 9.080 | 9.187 | 215,269 | +0.05(+0.59%) |
Jun 13, 2005 | 9.049 | 9.226 | 8.972 | 9.133 | 242,064 | +0.05(+0.51%) |
Jun 10, 2005 | 9.033 | 9.133 | 8.987 | 9.087 | 211,367 | +0.04(+0.42%) |
Jun 09, 2005 | 8.987 | 9.072 | 8.841 | 9.049 | 341,049 | +0.02(+0.26%) |
Jun 08, 2005 | 8.964 | 9.033 | 8.910 | 9.026 | 210,196 | +0.05(+0.60%) |
Jun 07, 2005 | 8.964 | 9.118 | 8.887 | 8.972 | 196,018 | -0.01(-0.09%) |
Jun 06, 2005 | 9.072 | 9.118 | 8.872 | 8.980 | 440,814 | -0.14(-1.52%) |
Jun 03, 2005 | 9.349 | 9.402 | 9.080 | 9.118 | 360,299 | -0.27(-2.87%) |
Jun 02, 2005 | 9.372 | 9.456 | 9.287 | 9.387 | 177,548 | +0.04(+0.41%) |
Jun 01, 2005 | 9.133 | 9.402 | 9.133 | 9.349 | 366,283 | +0.22(+2.36%) |
May 31, 2005 | 9.087 | 9.218 | 9.049 | 9.133 | 236,471 | +0.07(+0.76%) |
May 27, 2005 | 9.241 | 9.256 | 9.010 | 9.064 | 713,055 | -0.18(-1.99%) |
May 26, 2005 | 9.249 | 9.303 | 9.195 | 9.249 | 235,820 | +0.02(+0.25%) |
May 25, 2005 | 9.218 | 9.226 | 9.064 | 9.226 | 174,947 | -0.05(-0.50%) |
May 24, 2005 | 9.226 | 9.303 | 9.110 | 9.272 | 128,901 | +0.04(+0.42%) |
May 23, 2005 | 9.226 | 9.264 | 9.149 | 9.233 | 108,350 | +0.02(+0.17%) |
May 20, 2005 | 9.172 | 9.226 | 9.003 | 9.218 | 75,571 | +0.05(+0.50%) |
May 19, 2005 | 9.195 | 9.318 | 9.095 | 9.172 | 153,094 | -0.03(-0.33%) |
May 18, 2005 | 8.957 | 9.210 | 8.887 | 9.203 | 283,947 | +0.31(+3.46%) |
May 17, 2005 | 8.841 | 9.003 | 8.841 | 8.895 | 238,812 | -0.05(-0.52%) |
May 16, 2005 | 8.741 | 8.949 | 8.672 | 8.941 | 420,913 | +0.15(+1.66%) |
May 13, 2005 | 8.764 | 8.910 | 8.734 | 8.795 | 200,961 | +0.06(+0.70%) |
May 12, 2005 | 8.741 | 8.972 | 8.734 | 8.734 | 255,591 | +0.02(+0.18%) |
May 11, 2005 | 8.734 | 8.780 | 8.626 | 8.718 | 233,349 | +0.05(+0.53%) |
May 10, 2005 | 8.703 | 8.841 | 8.618 | 8.672 | 241,283 | -0.04(-0.44%) |
May 09, 2005 | 8.664 | 8.803 | 8.618 | 8.711 | 248,307 | +0.03(+0.35%) |
May 06, 2005 | 8.695 | 8.757 | 8.626 | 8.680 | 254,551 | -0.02(-0.18%) |
May 05, 2005 | 8.649 | 8.803 | 8.611 | 8.695 | 352,495 | +0.04(+0.44%) |
May 04, 2005 | 8.472 | 8.680 | 8.418 | 8.657 | 350,414 | +0.18(+2.18%) |
May 03, 2005 | 8.357 | 8.541 | 8.311 | 8.472 | 696,406 | +0.06(+0.73%) |
May 02, 2005 | 8.357 | 8.526 | 8.303 | 8.411 | 347,812 | +0.04(+0.46%) |
Apr 29, 2005 | 8.318 | 8.411 | 8.234 | 8.372 | 661,286 | +0.06(+0.74%) |
Apr 28, 2005 | 8.311 | 8.372 | 8.257 | 8.311 | 784,205 | -0.06(-0.73%) |
Apr 27, 2005 | 8.472 | 8.472 | 8.149 | 8.372 | 819,324 | -0.09(-1.09%) |
Apr 26, 2005 | 8.457 | 8.511 | 8.111 | 8.465 | 2,456,022 | -0.23(-2.65%) |
Apr 25, 2005 | 8.803 | 8.803 | 8.595 | 8.695 | 593,649 | +0.08(+0.89%) |
Apr 22, 2005 | 9.026 | 9.026 | 8.588 | 8.618 | 689,512 | -0.40(-4.43%) |
Apr 21, 2005 | 9.057 | 9.126 | 8.895 | 9.018 | 409,727 | +0.04(+0.43%) |
Apr 20, 2005 | 9.110 | 9.149 | 8.964 | 8.980 | 485,689 | -0.09(-1.02%) |
Apr 19, 2005 | 8.918 | 9.095 | 8.918 | 9.072 | 460,325 | +0.22(+2.43%) |
Apr 18, 2005 | 8.957 | 9.057 | 8.834 | 8.857 | 533,295 | -0.08(-0.95%) |
Apr 15, 2005 | 8.995 | 9.018 | 8.934 | 8.941 | 397,630 | -0.08(-0.85%) |
Apr 14, 2005 | 9.110 | 9.118 | 9.010 | 9.018 | 688,732 | -0.06(-0.68%) |
Apr 13, 2005 | 9.110 | 9.156 | 9.033 | 9.080 | 246,616 | -0.02(-0.17%) |
Apr 12, 2005 | 9.064 | 9.110 | 8.964 | 9.095 | 336,756 | -0.01(-0.08%) |
Apr 11, 2005 | 9.172 | 9.187 | 9.049 | 9.103 | 201,351 | -0.08(-0.84%) |
Apr 08, 2005 | 9.210 | 9.264 | 9.172 | 9.180 | 75,311 | -0.05(-0.58%) |
Apr 07, 2005 | 9.249 | 9.341 | 9.149 | 9.233 | 148,282 | -0.05(-0.50%) |
Apr 06, 2005 | 9.264 | 9.379 | 9.264 | 9.279 | 117,195 | +0.01(+0.08%) |
Apr 05, 2005 | 9.164 | 9.295 | 9.110 | 9.272 | 206,164 | +0.11(+1.17%) |
Apr 04, 2005 | 9.326 | 9.402 | 9.110 | 9.164 | 318,936 | -0.18(-1.97%) |