Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.833 | 7.941 | 7.734 | 7.744 | 852,930 | -0.05(-0.63%) |
Jun 29, 2005 | 7.843 | 7.971 | 7.734 | 7.794 | 406,108 | -0.05(-0.63%) |
Jun 28, 2005 | 7.734 | 7.872 | 7.685 | 7.843 | 151,481 | +0.08(+1.02%) |
Jun 27, 2005 | 8.119 | 8.198 | 7.705 | 7.764 | 405,729 | -0.37(-4.60%) |
Jun 24, 2005 | 8.365 | 8.385 | 8.109 | 8.138 | 167,748 | -0.23(-2.71%) |
Jun 23, 2005 | 8.257 | 8.562 | 8.237 | 8.365 | 258,938 | +0.08(+0.95%) |
Jun 22, 2005 | 8.375 | 8.454 | 8.198 | 8.286 | 175,590 | -0.06(-0.71%) |
Jun 21, 2005 | 8.345 | 8.552 | 8.276 | 8.345 | 180,904 | -0.13(-1.51%) |
Jun 20, 2005 | 8.700 | 8.739 | 8.335 | 8.473 | 297,495 | -0.25(-2.82%) |
Jun 17, 2005 | 8.818 | 8.917 | 8.611 | 8.720 | 387,406 | -0.03(-0.34%) |
Jun 16, 2005 | 8.335 | 8.838 | 8.335 | 8.749 | 245,478 | +0.34(+3.98%) |
Jun 15, 2005 | 8.434 | 8.434 | 8.276 | 8.414 | 255,166 | +0.10(+1.18%) |
Jun 14, 2005 | 8.690 | 8.759 | 8.188 | 8.316 | 444,583 | -0.42(-4.85%) |
Jun 13, 2005 | 9.183 | 9.203 | 8.700 | 8.739 | 237,407 | -0.44(-4.83%) |
Jun 10, 2005 | 9.173 | 9.203 | 9.045 | 9.183 | 127,775 | +0.05(+0.54%) |
Jun 09, 2005 | 9.015 | 9.212 | 8.956 | 9.134 | 286,886 | -0.05(-0.54%) |
Jun 08, 2005 | 9.350 | 9.350 | 9.094 | 9.183 | 222,823 | -0.09(-0.96%) |
Jun 07, 2005 | 9.390 | 9.390 | 9.173 | 9.271 | 245,522 | +0.12(+1.29%) |
Jun 06, 2005 | 9.094 | 9.232 | 8.927 | 9.153 | 300,710 | +0.05(+0.54%) |
Jun 03, 2005 | 9.291 | 9.478 | 9.084 | 9.104 | 268,108 | -0.34(-3.65%) |
Jun 02, 2005 | 9.390 | 9.547 | 9.380 | 9.449 | 267,756 | -0.06(-0.62%) |
Jun 01, 2005 | 9.597 | 9.606 | 9.331 | 9.508 | 372,066 | +0.11(+1.15%) |
May 31, 2005 | 9.380 | 9.547 | 9.360 | 9.400 | 191,516 | -0.07(-0.73%) |
May 27, 2005 | 9.557 | 9.557 | 9.398 | 9.469 | 175,025 | -0.07(-0.72%) |
May 26, 2005 | 9.065 | 9.557 | 9.055 | 9.538 | 444,703 | +0.18(+1.89%) |
May 25, 2005 | 9.360 | 9.449 | 9.143 | 9.360 | 306,985 | -0.15(-1.55%) |
May 24, 2005 | 9.626 | 9.626 | 9.419 | 9.508 | 354,822 | -0.19(-1.93%) |
May 23, 2005 | 9.774 | 9.853 | 9.636 | 9.695 | 235,740 | -0.09(-0.91%) |
May 20, 2005 | 9.951 | 9.951 | 9.626 | 9.784 | 345,018 | +0.01(+0.10%) |
May 19, 2005 | 10.35 | 10.43 | 9.744 | 9.774 | 764,625 | -0.57(-5.52%) |
May 18, 2005 | 10.56 | 10.77 | 10.35 | 10.35 | 726,696 | -0.30(-2.78%) |
May 17, 2005 | 10.47 | 10.74 | 10.32 | 10.64 | 209,040 | +0.06(+0.56%) |
May 16, 2005 | 10.55 | 10.64 | 10.26 | 10.58 | 243,159 | +0.24(+2.29%) |
May 13, 2005 | 10.10 | 10.58 | 10.10 | 10.35 | 240,637 | +0.27(+2.64%) |
May 12, 2005 | 10.21 | 10.37 | 10.08 | 10.08 | 454,275 | -0.23(-2.20%) |
May 11, 2005 | 10.49 | 10.63 | 10.08 | 10.31 | 399,618 | -0.14(-1.32%) |
May 10, 2005 | 10.99 | 10.99 | 9.912 | 10.44 | 558,093 | -0.49(-4.50%) |
May 09, 2005 | 10.83 | 11.08 | 10.78 | 10.94 | 372,555 | +0.15(+1.37%) |
May 06, 2005 | 10.82 | 10.87 | 10.52 | 10.79 | 690,978 | +0.08(+0.74%) |
May 05, 2005 | 10.79 | 10.84 | 10.49 | 10.71 | 339,226 | -0.03(-0.28%) |
May 04, 2005 | 10.73 | 10.75 | 10.52 | 10.74 | 358,220 | +0.09(+0.83%) |
May 03, 2005 | 10.69 | 10.85 | 10.52 | 10.65 | 353,447 | -0.03(-0.28%) |
May 02, 2005 | 10.50 | 10.68 | 10.32 | 10.68 | 469,951 | +0.26(+2.46%) |
Apr 29, 2005 | 10.70 | 10.70 | 9.853 | 10.42 | 861,680 | -0.13(-1.21%) |
Apr 28, 2005 | 10.76 | 10.99 | 10.55 | 10.55 | 642,356 | -0.16(-1.47%) |
Apr 27, 2005 | 10.25 | 10.79 | 10.25 | 10.71 | 537,310 | +0.34(+3.23%) |
Apr 26, 2005 | 10.63 | 10.77 | 10.27 | 10.38 | 618,528 | -0.36(-3.39%) |
Apr 25, 2005 | 9.971 | 10.89 | 9.922 | 10.74 | 1,148,149 | +0.86(+8.66%) |
Apr 22, 2005 | 10.59 | 11.10 | 9.606 | 9.883 | 1,679,945 | -0.28(-2.80%) |
Apr 21, 2005 | 9.853 | 10.18 | 9.705 | 10.17 | 429,522 | +0.38(+3.93%) |
Apr 20, 2005 | 9.715 | 9.892 | 9.498 | 9.784 | 1,165,807 | +0.19(+1.95%) |
Apr 19, 2005 | 9.104 | 9.606 | 9.025 | 9.597 | 485,636 | +0.57(+6.33%) |
Apr 18, 2005 | 8.936 | 9.124 | 8.799 | 9.025 | 252,467 | +0.10(+1.10%) |
Apr 15, 2005 | 9.409 | 9.449 | 8.828 | 8.927 | 413,982 | -0.46(-4.93%) |
Apr 14, 2005 | 9.390 | 9.409 | 9.114 | 9.390 | 262,376 | +0.09(+0.95%) |
Apr 13, 2005 | 9.941 | 9.941 | 9.252 | 9.301 | 359,826 | -0.59(-5.98%) |
Apr 12, 2005 | 9.843 | 9.912 | 9.508 | 9.892 | 215,933 | +0.08(+0.80%) |
Apr 11, 2005 | 9.646 | 9.843 | 9.606 | 9.813 | 287,146 | +0.18(+1.84%) |
Apr 08, 2005 | 9.863 | 9.902 | 9.616 | 9.636 | 143,033 | -0.21(-2.10%) |
Apr 07, 2005 | 9.774 | 9.843 | 9.587 | 9.843 | 113,665 | +0.14(+1.42%) |
Apr 06, 2005 | 9.666 | 9.922 | 9.646 | 9.705 | 298,060 | +0.15(+1.55%) |
Apr 05, 2005 | 9.646 | 9.695 | 9.409 | 9.557 | 284,813 | +0.01(+0.10%) |
Apr 04, 2005 | 9.616 | 9.616 | 9.370 | 9.547 | 191,116 | -0.01(-0.10%) |