Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.712 | 9.745 | 9.680 | 9.738 | 111,134 | +0.06(+0.60%) |
Jun 29, 2005 | 9.648 | 9.719 | 9.615 | 9.680 | 117,445 | +0.05(+0.54%) |
Jun 28, 2005 | 9.680 | 9.719 | 9.628 | 9.628 | 92,971 | -0.03(-0.27%) |
Jun 27, 2005 | 9.680 | 9.706 | 9.654 | 9.654 | 93,740 | -0.04(-0.40%) |
Jun 24, 2005 | 9.673 | 9.699 | 9.654 | 9.693 | 56,644 | +0.04(+0.40%) |
Jun 23, 2005 | 9.628 | 9.673 | 9.615 | 9.654 | 93,740 | +0.03(+0.27%) |
Jun 22, 2005 | 9.602 | 9.648 | 9.589 | 9.628 | 79,887 | +0.05(+0.47%) |
Jun 21, 2005 | 9.615 | 9.615 | 9.563 | 9.583 | 55,567 | +0.02(+0.20%) |
Jun 20, 2005 | 9.550 | 9.596 | 9.544 | 9.563 | 61,570 | +0.03(+0.27%) |
Jun 17, 2005 | 9.583 | 9.596 | 9.531 | 9.537 | 134,069 | -0.05(-0.47%) |
Jun 16, 2005 | 9.550 | 9.596 | 9.550 | 9.583 | 101,745 | +0.03(+0.27%) |
Jun 15, 2005 | 9.563 | 9.660 | 9.557 | 9.557 | 82,350 | -0.03(-0.34%) |
Jun 14, 2005 | 9.596 | 9.641 | 9.576 | 9.589 | 101,437 | -0.01(-0.07%) |
Jun 13, 2005 | 9.680 | 9.680 | 9.576 | 9.596 | 113,597 | -0.09(-0.94%) |
Jun 10, 2005 | 9.648 | 9.706 | 9.648 | 9.686 | 127,296 | +0.01(+0.07%) |
Jun 09, 2005 | 9.648 | 9.706 | 9.635 | 9.680 | 101,591 | +0.03(+0.34%) |
Jun 08, 2005 | 9.628 | 9.699 | 9.628 | 9.648 | 62,647 | +0.00(+0.00%) |
Jun 07, 2005 | 9.641 | 9.712 | 9.641 | 9.648 | 97,589 | +0.05(+0.47%) |
Jun 06, 2005 | 9.596 | 9.641 | 9.563 | 9.602 | 82,812 | +0.01(+0.07%) |
Jun 03, 2005 | 9.648 | 9.660 | 9.589 | 9.596 | 152,848 | -0.01(-0.07%) |
Jun 02, 2005 | 9.550 | 9.602 | 9.550 | 9.602 | 100,513 | +0.06(+0.61%) |
Jun 01, 2005 | 9.544 | 9.583 | 9.505 | 9.544 | 114,520 | +0.01(+0.14%) |
May 31, 2005 | 9.498 | 9.531 | 9.498 | 9.531 | 84,505 | +0.04(+0.41%) |
May 27, 2005 | 9.485 | 9.498 | 9.459 | 9.492 | 29,091 | +0.03(+0.34%) |
May 26, 2005 | 9.459 | 9.492 | 9.453 | 9.459 | 66,342 | +0.00(+0.00%) |
May 25, 2005 | 9.459 | 9.472 | 9.433 | 9.459 | 88,199 | +0.03(+0.28%) |
May 24, 2005 | 9.420 | 9.453 | 9.414 | 9.433 | 90,816 | +0.02(+0.21%) |
May 23, 2005 | 9.407 | 9.446 | 9.381 | 9.414 | 97,127 | +0.01(+0.14%) |
May 20, 2005 | 9.407 | 9.414 | 9.368 | 9.401 | 95,741 | -0.01(-0.07%) |
May 19, 2005 | 9.349 | 9.427 | 9.342 | 9.407 | 124,526 | +0.00(+0.00%) |
May 18, 2005 | 9.407 | 9.433 | 9.381 | 9.407 | 66,188 | +0.02(+0.21%) |
May 17, 2005 | 9.375 | 9.414 | 9.368 | 9.388 | 98,358 | -0.02(-0.21%) |
May 16, 2005 | 9.355 | 9.414 | 9.355 | 9.407 | 62,032 | +0.05(+0.49%) |
May 13, 2005 | 9.329 | 9.401 | 9.323 | 9.362 | 72,653 | +0.00(+0.00%) |
May 12, 2005 | 9.329 | 9.362 | 9.306 | 9.362 | 42,483 | +0.04(+0.42%) |
May 11, 2005 | 9.375 | 9.388 | 9.310 | 9.323 | 82,350 | -0.08(-0.83%) |
May 10, 2005 | 9.349 | 9.414 | 9.349 | 9.401 | 84,967 | +0.05(+0.56%) |
May 09, 2005 | 9.290 | 9.362 | 9.264 | 9.349 | 51,565 | +0.06(+0.63%) |
May 06, 2005 | 9.336 | 9.342 | 9.258 | 9.290 | 136,378 | -0.07(-0.76%) |
May 05, 2005 | 9.381 | 9.388 | 9.355 | 9.362 | 73,422 | -0.02(-0.21%) |
May 04, 2005 | 9.329 | 9.381 | 9.329 | 9.381 | 95,587 | +0.00(+0.00%) |
May 03, 2005 | 9.342 | 9.381 | 9.310 | 9.381 | 150,539 | +0.06(+0.63%) |
May 02, 2005 | 9.329 | 9.329 | 9.310 | 9.323 | 108,979 | +0.02(+0.21%) |
Apr 29, 2005 | 9.316 | 9.336 | 9.297 | 9.303 | 47,717 | -0.02(-0.21%) |
Apr 28, 2005 | 9.290 | 9.336 | 9.258 | 9.323 | 76,655 | +0.06(+0.63%) |
Apr 27, 2005 | 9.219 | 9.264 | 9.193 | 9.264 | 76,501 | +0.05(+0.56%) |
Apr 26, 2005 | 9.173 | 9.238 | 9.173 | 9.212 | 53,566 | +0.02(+0.21%) |
Apr 25, 2005 | 9.154 | 9.212 | 9.154 | 9.193 | 58,183 | +0.03(+0.35%) |
Apr 22, 2005 | 9.173 | 9.212 | 9.147 | 9.160 | 55,413 | -0.01(-0.14%) |
Apr 21, 2005 | 9.147 | 9.173 | 9.128 | 9.173 | 107,902 | -0.03(-0.28%) |
Apr 20, 2005 | 9.167 | 9.206 | 9.141 | 9.199 | 97,742 | -0.01(-0.14%) |
Apr 19, 2005 | 9.173 | 9.212 | 9.154 | 9.212 | 60,646 | +0.06(+0.71%) |
Apr 18, 2005 | 9.193 | 9.206 | 9.147 | 9.147 | 64,802 | +0.01(+0.07%) |
Apr 15, 2005 | 9.206 | 9.206 | 9.128 | 9.141 | 56,182 | +0.00(+0.00%) |
Apr 14, 2005 | 9.141 | 9.186 | 9.134 | 9.141 | 54,335 | -0.01(-0.14%) |
Apr 13, 2005 | 9.180 | 9.212 | 9.134 | 9.154 | 70,344 | -0.08(-0.84%) |
Apr 12, 2005 | 9.199 | 9.238 | 9.173 | 9.232 | 64,956 | +0.05(+0.57%) |
Apr 11, 2005 | 9.193 | 9.238 | 9.173 | 9.180 | 66,188 | -0.02(-0.21%) |
Apr 08, 2005 | 9.193 | 9.219 | 9.173 | 9.199 | 73,114 | +0.01(+0.07%) |
Apr 07, 2005 | 9.193 | 9.225 | 9.186 | 9.193 | 87,275 | -0.05(-0.56%) |
Apr 06, 2005 | 9.180 | 9.245 | 9.180 | 9.245 | 36,326 | +0.05(+0.57%) |
Apr 05, 2005 | 9.173 | 9.232 | 9.173 | 9.193 | 32,170 | +0.02(+0.21%) |
Apr 04, 2005 | 9.180 | 9.212 | 9.173 | 9.173 | 26,321 | -0.01(-0.14%) |