Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.430 | 8.486 | 8.405 | 8.405 | 3,636,516 | -0.02(-0.26%) |
Jun 29, 2005 | 8.434 | 8.469 | 8.407 | 8.427 | 3,102,683 | +0.01(+0.09%) |
Jun 28, 2005 | 8.384 | 8.460 | 8.377 | 8.420 | 2,466,805 | +0.05(+0.55%) |
Jun 27, 2005 | 8.333 | 8.418 | 8.320 | 8.374 | 2,428,972 | -0.01(-0.07%) |
Jun 24, 2005 | 8.306 | 8.418 | 8.283 | 8.380 | 2,984,324 | +0.04(+0.43%) |
Jun 23, 2005 | 8.355 | 8.424 | 8.328 | 8.344 | 4,602,829 | -0.15(-1.75%) |
Jun 22, 2005 | 8.475 | 8.535 | 8.452 | 8.492 | 3,237,356 | +0.02(+0.29%) |
Jun 21, 2005 | 8.436 | 8.518 | 8.427 | 8.467 | 2,472,706 | +0.01(+0.12%) |
Jun 20, 2005 | 8.449 | 8.492 | 8.410 | 8.457 | 3,442,489 | -0.07(-0.83%) |
Jun 17, 2005 | 8.542 | 8.578 | 8.482 | 8.528 | 5,133,537 | -0.01(-0.12%) |
Jun 16, 2005 | 8.346 | 8.586 | 8.302 | 8.538 | 9,650,287 | +0.21(+2.54%) |
Jun 15, 2005 | 8.225 | 8.328 | 8.199 | 8.326 | 5,446,964 | +0.15(+1.85%) |
Jun 14, 2005 | 8.130 | 8.185 | 8.117 | 8.175 | 5,468,137 | +0.03(+0.39%) |
Jun 13, 2005 | 8.103 | 8.191 | 8.090 | 8.143 | 5,385,181 | +0.05(+0.59%) |
Jun 10, 2005 | 8.073 | 8.135 | 7.996 | 8.096 | 7,626,028 | +0.00(+0.04%) |
Jun 09, 2005 | 7.867 | 8.116 | 7.806 | 8.093 | 23,867,652 | +0.80(+10.92%) |
Jun 08, 2005 | 7.337 | 7.383 | 7.253 | 7.296 | 3,796,179 | -0.07(-0.98%) |
Jun 07, 2005 | 7.316 | 7.399 | 7.316 | 7.368 | 2,761,489 | +0.09(+1.21%) |
Jun 06, 2005 | 7.365 | 7.373 | 7.256 | 7.280 | 2,704,912 | -0.07(-1.00%) |
Jun 03, 2005 | 7.416 | 7.485 | 7.283 | 7.354 | 3,111,014 | -0.06(-0.80%) |
Jun 02, 2005 | 7.327 | 7.413 | 7.276 | 7.413 | 2,672,979 | +0.08(+1.12%) |
Jun 01, 2005 | 7.200 | 7.390 | 7.200 | 7.331 | 3,303,304 | +0.14(+1.94%) |
May 31, 2005 | 7.253 | 7.296 | 7.191 | 7.191 | 2,127,693 | -0.06(-0.85%) |
May 27, 2005 | 7.260 | 7.293 | 7.237 | 7.253 | 1,914,924 | +0.01(+0.18%) |
May 26, 2005 | 7.224 | 7.312 | 7.204 | 7.240 | 1,719,856 | +0.02(+0.30%) |
May 25, 2005 | 7.239 | 7.289 | 7.206 | 7.218 | 1,768,797 | -0.06(-0.77%) |
May 24, 2005 | 7.257 | 7.296 | 7.208 | 7.275 | 2,667,079 | -0.01(-0.20%) |
May 23, 2005 | 7.230 | 7.348 | 7.204 | 7.289 | 3,111,014 | +0.05(+0.68%) |
May 20, 2005 | 7.322 | 7.328 | 7.181 | 7.240 | 3,854,491 | -0.09(-1.28%) |
May 19, 2005 | 7.206 | 7.335 | 7.206 | 7.334 | 5,125,554 | +0.10(+1.39%) |
May 18, 2005 | 7.105 | 7.233 | 7.103 | 7.233 | 4,725,006 | +0.15(+2.07%) |
May 17, 2005 | 7.110 | 7.138 | 7.048 | 7.086 | 5,795,101 | -0.06(-0.83%) |
May 16, 2005 | 7.080 | 7.148 | 7.053 | 7.145 | 4,824,275 | +0.03(+0.45%) |
May 13, 2005 | 7.195 | 7.208 | 7.082 | 7.113 | 3,070,056 | -0.08(-1.08%) |
May 12, 2005 | 7.247 | 7.295 | 7.170 | 7.191 | 3,473,034 | -0.05(-0.64%) |
May 11, 2005 | 7.218 | 7.280 | 7.188 | 7.237 | 2,536,571 | +0.03(+0.40%) |
May 10, 2005 | 7.191 | 7.247 | 7.162 | 7.208 | 2,780,579 | -0.04(-0.62%) |
May 09, 2005 | 7.210 | 7.280 | 7.194 | 7.253 | 5,981,144 | +0.01(+0.16%) |
May 06, 2005 | 7.275 | 7.314 | 7.120 | 7.242 | 5,869,379 | -0.19(-2.58%) |
May 05, 2005 | 7.275 | 7.534 | 7.275 | 7.433 | 5,987,738 | +0.13(+1.78%) |
May 04, 2005 | 7.188 | 7.311 | 7.124 | 7.303 | 4,111,342 | +0.13(+1.85%) |
May 03, 2005 | 7.170 | 7.256 | 7.129 | 7.171 | 3,764,941 | -0.01(-0.10%) |
May 02, 2005 | 7.178 | 7.208 | 7.086 | 7.178 | 3,164,813 | +0.00(+0.04%) |
Apr 29, 2005 | 7.141 | 7.182 | 7.082 | 7.175 | 2,975,299 | +0.04(+0.59%) |
Apr 28, 2005 | 7.223 | 7.260 | 7.129 | 7.133 | 2,802,446 | -0.13(-1.73%) |
Apr 27, 2005 | 7.204 | 7.291 | 7.139 | 7.259 | 3,372,376 | +0.01(+0.16%) |
Apr 26, 2005 | 7.321 | 7.334 | 7.223 | 7.247 | 1,990,937 | -0.07(-1.00%) |
Apr 25, 2005 | 7.259 | 7.355 | 7.246 | 7.321 | 1,792,746 | +0.06(+0.87%) |
Apr 22, 2005 | 7.292 | 7.337 | 7.188 | 7.257 | 3,097,824 | -0.06(-0.89%) |
Apr 21, 2005 | 7.188 | 7.335 | 7.167 | 7.322 | 4,914,173 | +0.24(+3.46%) |
Apr 20, 2005 | 7.217 | 7.233 | 7.077 | 7.077 | 3,919,745 | -0.16(-2.23%) |
Apr 19, 2005 | 7.148 | 7.263 | 7.139 | 7.239 | 4,269,270 | +0.09(+1.29%) |
Apr 18, 2005 | 7.060 | 7.168 | 7.033 | 7.146 | 4,453,578 | +0.04(+0.51%) |
Apr 15, 2005 | 7.162 | 7.226 | 7.100 | 7.110 | 5,551,093 | -0.10(-1.42%) |
Apr 14, 2005 | 7.315 | 7.318 | 7.204 | 7.213 | 3,783,684 | -0.11(-1.55%) |
Apr 13, 2005 | 7.378 | 7.378 | 7.295 | 7.327 | 3,196,052 | -0.05(-0.68%) |
Apr 12, 2005 | 7.256 | 7.383 | 7.247 | 7.377 | 2,879,154 | +0.10(+1.31%) |
Apr 11, 2005 | 7.288 | 7.302 | 7.231 | 7.282 | 1,626,140 | -0.01(-0.08%) |
Apr 08, 2005 | 7.436 | 7.458 | 7.270 | 7.288 | 2,971,481 | -0.15(-2.00%) |
Apr 07, 2005 | 7.341 | 7.436 | 7.311 | 7.436 | 2,793,074 | +0.10(+1.30%) |
Apr 06, 2005 | 7.285 | 7.341 | 7.247 | 7.341 | 3,111,708 | +0.06(+0.85%) |
Apr 05, 2005 | 7.301 | 7.332 | 7.254 | 7.279 | 1,761,855 | -0.02(-0.30%) |
Apr 04, 2005 | 7.220 | 7.318 | 7.102 | 7.301 | 3,753,140 | +0.05(+0.64%) |