Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.411 | 8.510 | 8.408 | 8.428 | 1,139,268 | +0.03(+0.31%) |
Jun 29, 2005 | 8.388 | 8.423 | 8.359 | 8.402 | 452,205 | +0.01(+0.17%) |
Jun 28, 2005 | 8.329 | 8.408 | 8.271 | 8.388 | 533,924 | +0.11(+1.37%) |
Jun 27, 2005 | 8.213 | 8.286 | 8.184 | 8.274 | 838,141 | +0.05(+0.60%) |
Jun 24, 2005 | 8.335 | 8.364 | 8.225 | 8.225 | 773,589 | -0.13(-1.50%) |
Jun 23, 2005 | 8.359 | 8.414 | 8.329 | 8.350 | 514,696 | -0.01(-0.10%) |
Jun 22, 2005 | 8.347 | 8.388 | 8.303 | 8.359 | 411,001 | +0.03(+0.42%) |
Jun 21, 2005 | 8.312 | 8.350 | 8.260 | 8.324 | 651,697 | -0.02(-0.21%) |
Jun 20, 2005 | 8.359 | 8.364 | 8.286 | 8.341 | 852,906 | -0.06(-0.69%) |
Jun 17, 2005 | 8.388 | 8.402 | 8.324 | 8.399 | 1,238,499 | +0.05(+0.63%) |
Jun 16, 2005 | 8.292 | 8.350 | 8.262 | 8.347 | 735,133 | +0.05(+0.60%) |
Jun 15, 2005 | 8.280 | 8.297 | 8.216 | 8.297 | 594,012 | +0.03(+0.32%) |
Jun 14, 2005 | 8.257 | 8.283 | 8.230 | 8.271 | 553,152 | +0.01(+0.18%) |
Jun 13, 2005 | 8.265 | 8.297 | 8.207 | 8.257 | 918,831 | -0.01(-0.07%) |
Jun 10, 2005 | 8.300 | 8.315 | 8.251 | 8.262 | 771,873 | -0.00(-0.04%) |
Jun 09, 2005 | 8.213 | 8.268 | 8.155 | 8.265 | 561,393 | +0.06(+0.71%) |
Jun 08, 2005 | 8.251 | 8.329 | 8.207 | 8.207 | 526,370 | -0.04(-0.49%) |
Jun 07, 2005 | 8.268 | 8.364 | 8.248 | 8.248 | 877,284 | -0.01(-0.18%) |
Jun 06, 2005 | 8.198 | 8.271 | 8.190 | 8.262 | 611,524 | +0.04(+0.46%) |
Jun 03, 2005 | 8.213 | 8.269 | 8.198 | 8.225 | 699,424 | -0.02(-0.21%) |
Jun 02, 2005 | 8.195 | 8.254 | 8.174 | 8.242 | 779,770 | +0.03(+0.43%) |
Jun 01, 2005 | 8.082 | 8.222 | 8.079 | 8.207 | 592,982 | +0.13(+1.55%) |
May 31, 2005 | 8.024 | 8.137 | 7.989 | 8.082 | 791,444 | +0.06(+0.76%) |
May 27, 2005 | 8.038 | 8.038 | 7.983 | 8.021 | 938,059 | -0.02(-0.22%) |
May 26, 2005 | 8.027 | 8.056 | 8.018 | 8.038 | 903,723 | +0.02(+0.22%) |
May 25, 2005 | 8.009 | 8.062 | 8.003 | 8.021 | 806,895 | -0.01(-0.11%) |
May 24, 2005 | 8.102 | 8.120 | 8.029 | 8.029 | 971,365 | -0.07(-0.83%) |
May 23, 2005 | 8.067 | 8.137 | 8.038 | 8.096 | 412,375 | +0.00(+0.00%) |
May 20, 2005 | 8.193 | 8.198 | 8.079 | 8.096 | 585,085 | -0.10(-1.17%) |
May 19, 2005 | 8.140 | 8.195 | 8.111 | 8.193 | 663,714 | +0.05(+0.64%) |
May 18, 2005 | 8.099 | 8.187 | 8.085 | 8.140 | 396,580 | +0.02(+0.29%) |
May 17, 2005 | 8.096 | 8.126 | 8.018 | 8.117 | 687,406 | -0.01(-0.11%) |
May 16, 2005 | 7.962 | 8.126 | 7.954 | 8.126 | 1,281,762 | +0.17(+2.16%) |
May 13, 2005 | 7.962 | 7.968 | 7.878 | 7.954 | 1,119,696 | +0.02(+0.22%) |
May 12, 2005 | 8.076 | 8.082 | 7.928 | 7.936 | 763,289 | -0.13(-1.62%) |
May 11, 2005 | 8.015 | 8.094 | 7.957 | 8.067 | 837,454 | +0.06(+0.76%) |
May 10, 2005 | 8.038 | 8.082 | 7.995 | 8.006 | 708,008 | -0.05(-0.65%) |
May 09, 2005 | 8.035 | 8.067 | 7.971 | 8.059 | 688,780 | +0.03(+0.36%) |
May 06, 2005 | 8.024 | 8.085 | 7.995 | 8.029 | 841,575 | +0.03(+0.44%) |
May 05, 2005 | 7.951 | 8.021 | 7.942 | 7.995 | 887,585 | +0.00(+0.00%) |
May 04, 2005 | 7.933 | 8.038 | 7.933 | 7.995 | 1,370,692 | +0.06(+0.73%) |
May 03, 2005 | 7.995 | 8.044 | 7.890 | 7.936 | 923,981 | -0.08(-1.02%) |
May 02, 2005 | 8.038 | 8.079 | 7.948 | 8.018 | 1,010,508 | -0.02(-0.25%) |
Apr 29, 2005 | 7.951 | 8.038 | 7.896 | 8.038 | 1,669,759 | +0.12(+1.55%) |
Apr 28, 2005 | 7.936 | 7.936 | 7.863 | 7.916 | 821,316 | -0.02(-0.29%) |
Apr 27, 2005 | 7.930 | 8.024 | 7.829 | 7.939 | 741,314 | +0.01(+0.11%) |
Apr 26, 2005 | 7.980 | 8.006 | 7.890 | 7.930 | 859,086 | -0.04(-0.55%) |
Apr 25, 2005 | 7.887 | 7.974 | 7.887 | 7.974 | 545,255 | +0.10(+1.33%) |
Apr 22, 2005 | 7.840 | 7.890 | 7.811 | 7.869 | 710,755 | +0.03(+0.37%) |
Apr 21, 2005 | 7.831 | 7.861 | 7.782 | 7.840 | 808,612 | +0.07(+0.86%) |
Apr 20, 2005 | 7.802 | 7.831 | 7.753 | 7.773 | 585,428 | -0.04(-0.56%) |
Apr 19, 2005 | 7.729 | 7.817 | 7.712 | 7.817 | 767,066 | +0.09(+1.13%) |
Apr 18, 2005 | 7.660 | 7.770 | 7.604 | 7.729 | 814,793 | +0.06(+0.84%) |
Apr 15, 2005 | 7.808 | 7.820 | 7.660 | 7.665 | 822,690 | -0.17(-2.16%) |
Apr 14, 2005 | 7.863 | 7.904 | 7.834 | 7.834 | 797,281 | -0.03(-0.37%) |
Apr 13, 2005 | 7.893 | 7.910 | 7.831 | 7.863 | 769,469 | -0.06(-0.74%) |
Apr 12, 2005 | 7.782 | 7.948 | 7.738 | 7.922 | 639,336 | +0.13(+1.64%) |
Apr 11, 2005 | 7.776 | 7.826 | 7.776 | 7.794 | 443,277 | -0.00(-0.04%) |
Apr 08, 2005 | 7.852 | 7.878 | 7.794 | 7.796 | 426,796 | -0.08(-1.00%) |
Apr 07, 2005 | 7.794 | 7.896 | 7.773 | 7.875 | 890,332 | +0.03(+0.41%) |
Apr 06, 2005 | 7.863 | 7.863 | 7.796 | 7.843 | 17,077,692 | -0.10(-1.21%) |
Apr 05, 2005 | 7.913 | 7.971 | 7.896 | 7.939 | 1,295,840 | +0.05(+0.63%) |
Apr 04, 2005 | 7.907 | 7.919 | 7.823 | 7.890 | 1,844,186 | -0.01(-0.15%) |