Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.190 | 6.350 | 6.090 | 6.260 | 137,394 | +0.01(+0.16%) |
Jun 29, 2005 | 6.180 | 6.280 | 6.120 | 6.250 | 85,142 | +0.14(+2.29%) |
Jun 28, 2005 | 6.200 | 6.410 | 6.100 | 6.110 | 132,875 | -0.07(-1.13%) |
Jun 27, 2005 | 6.580 | 6.590 | 6.120 | 6.180 | 249,609 | -0.40(-6.08%) |
Jun 24, 2005 | 6.550 | 6.810 | 6.550 | 6.580 | 1,569,999 | -0.03(-0.45%) |
Jun 23, 2005 | 6.610 | 6.850 | 6.550 | 6.610 | 146,219 | -0.02(-0.30%) |
Jun 22, 2005 | 6.790 | 6.870 | 6.430 | 6.630 | 117,164 | -0.16(-2.36%) |
Jun 21, 2005 | 6.990 | 6.990 | 6.680 | 6.790 | 182,245 | -0.17(-2.44%) |
Jun 20, 2005 | 6.940 | 7.150 | 6.750 | 6.960 | 92,342 | -0.01(-0.14%) |
Jun 17, 2005 | 7.110 | 7.150 | 6.890 | 6.970 | 189,477 | -0.09(-1.27%) |
Jun 16, 2005 | 7.040 | 7.129 | 6.970 | 7.060 | 143,693 | +0.01(+0.14%) |
Jun 15, 2005 | 6.260 | 7.230 | 6.220 | 7.050 | 678,590 | +0.80(+12.80%) |
Jun 14, 2005 | 6.040 | 6.340 | 6.040 | 6.250 | 193,114 | +0.17(+2.80%) |
Jun 13, 2005 | 6.180 | 6.290 | 6.040 | 6.080 | 187,555 | -0.14(-2.25%) |
Jun 10, 2005 | 6.270 | 6.360 | 6.220 | 6.220 | 101,951 | -0.07(-1.11%) |
Jun 09, 2005 | 6.360 | 6.670 | 6.060 | 6.290 | 268,922 | -0.15(-2.33%) |
Jun 08, 2005 | 6.140 | 6.590 | 6.050 | 6.440 | 313,622 | +0.29(+4.72%) |
Jun 07, 2005 | 6.300 | 6.390 | 6.070 | 6.150 | 337,725 | -0.18(-2.84%) |
Jun 06, 2005 | 6.660 | 6.660 | 6.320 | 6.330 | 140,094 | -0.32(-4.81%) |
Jun 03, 2005 | 6.850 | 7.090 | 6.590 | 6.650 | 104,726 | -0.21(-3.06%) |
Jun 02, 2005 | 6.650 | 7.200 | 6.650 | 6.860 | 98,958 | +0.08(+1.18%) |
Jun 01, 2005 | 6.700 | 7.190 | 6.680 | 6.780 | 187,240 | +0.05(+0.74%) |
May 31, 2005 | 7.170 | 7.510 | 6.730 | 6.730 | 303,852 | -0.44(-6.14%) |
May 27, 2005 | 7.370 | 7.420 | 7.170 | 7.170 | 78,564 | -0.27(-3.63%) |
May 26, 2005 | 7.180 | 7.780 | 7.180 | 7.440 | 225,078 | +0.28(+3.91%) |
May 25, 2005 | 7.260 | 7.280 | 7.150 | 7.160 | 125,664 | -0.05(-0.69%) |
May 24, 2005 | 7.100 | 7.300 | 7.054 | 7.210 | 116,800 | +0.01(+0.14%) |
May 23, 2005 | 7.680 | 7.680 | 7.120 | 7.200 | 162,734 | -0.40(-5.26%) |
May 20, 2005 | 7.510 | 7.650 | 7.250 | 7.600 | 132,201 | +0.08(+1.06%) |
May 19, 2005 | 7.470 | 7.750 | 7.450 | 7.520 | 337,898 | +0.09(+1.21%) |
May 18, 2005 | 7.460 | 7.620 | 7.254 | 7.430 | 224,600 | +0.04(+0.54%) |
May 17, 2005 | 7.350 | 7.420 | 7.310 | 7.390 | 140,828 | +0.10(+1.37%) |
May 16, 2005 | 6.960 | 7.390 | 6.960 | 7.290 | 246,235 | +0.33(+4.74%) |
May 13, 2005 | 7.000 | 7.230 | 6.900 | 6.960 | 507,742 | -0.04(-0.57%) |
May 12, 2005 | 6.700 | 7.090 | 6.520 | 7.000 | 643,562 | +0.35(+5.26%) |
May 11, 2005 | 6.110 | 6.750 | 6.110 | 6.650 | 851,965 | +0.43(+6.91%) |
May 10, 2005 | 5.920 | 6.400 | 5.600 | 6.220 | 3,634,881 | -2.78(-30.89%) |
May 09, 2005 | 9.020 | 9.150 | 8.930 | 9.000 | 166,400 | -0.09(-0.99%) |
May 06, 2005 | 9.230 | 9.230 | 9.050 | 9.090 | 42,935 | -0.05(-0.55%) |
May 05, 2005 | 9.300 | 9.300 | 9.010 | 9.140 | 51,684 | -0.22(-2.35%) |
May 04, 2005 | 9.060 | 9.391 | 9.010 | 9.360 | 86,481 | +0.36(+4.00%) |
May 03, 2005 | 9.250 | 9.250 | 8.980 | 9.000 | 68,171 | -0.23(-2.49%) |
May 02, 2005 | 9.280 | 9.290 | 9.050 | 9.230 | 48,644 | +0.04(+0.44%) |
Apr 29, 2005 | 9.120 | 9.280 | 8.960 | 9.190 | 118,089 | +0.31(+3.49%) |
Apr 28, 2005 | 9.090 | 9.140 | 8.880 | 8.880 | 176,763 | -0.29(-3.16%) |
Apr 27, 2005 | 9.090 | 9.200 | 9.090 | 9.170 | 362,718 | +0.02(+0.22%) |
Apr 26, 2005 | 9.370 | 9.490 | 9.130 | 9.150 | 120,564 | -0.21(-2.24%) |
Apr 25, 2005 | 9.370 | 9.750 | 9.290 | 9.360 | 124,065 | -0.02(-0.21%) |
Apr 22, 2005 | 9.390 | 9.520 | 9.350 | 9.380 | 100,705 | -0.06(-0.64%) |
Apr 21, 2005 | 9.340 | 9.580 | 9.340 | 9.440 | 69,990 | +0.11(+1.18%) |
Apr 20, 2005 | 9.680 | 9.730 | 9.330 | 9.330 | 117,647 | -0.34(-3.52%) |
Apr 19, 2005 | 10.01 | 10.14 | 9.600 | 9.670 | 91,868 | -0.23(-2.32%) |
Apr 18, 2005 | 9.800 | 10.11 | 9.770 | 9.900 | 68,154 | +0.19(+1.96%) |
Apr 15, 2005 | 9.840 | 9.950 | 9.710 | 9.710 | 34,162 | -0.13(-1.32%) |
Apr 14, 2005 | 9.930 | 10.02 | 9.840 | 9.840 | 46,792 | -0.15(-1.50%) |
Apr 13, 2005 | 9.920 | 10.20 | 9.900 | 9.990 | 87,580 | +0.02(+0.20%) |
Apr 12, 2005 | 10.00 | 10.10 | 9.850 | 9.970 | 125,923 | -0.03(-0.30%) |
Apr 11, 2005 | 10.09 | 10.23 | 10.00 | 10.00 | 55,932 | -0.12(-1.19%) |
Apr 08, 2005 | 10.38 | 10.38 | 10.05 | 10.12 | 58,849 | -0.27(-2.55%) |
Apr 07, 2005 | 10.45 | 10.45 | 10.27 | 10.38 | 47,804 | -0.04(-0.43%) |
Apr 06, 2005 | 10.01 | 10.55 | 10.01 | 10.43 | 85,015 | +0.38(+3.78%) |
Apr 05, 2005 | 10.36 | 10.38 | 10.02 | 10.05 | 33,790 | -0.24(-2.33%) |
Apr 04, 2005 | 10.27 | 10.34 | 10.05 | 10.29 | 112,264 | +0.07(+0.68%) |