Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.297 | 9.492 | 9.295 | 9.454 | 526,372 | +0.16(+1.69%) |
Jun 29, 2005 | 9.390 | 9.530 | 9.199 | 9.297 | 957,672 | -0.19(-1.98%) |
Jun 28, 2005 | 9.727 | 9.727 | 9.454 | 9.485 | 746,597 | -0.24(-2.47%) |
Jun 27, 2005 | 9.549 | 9.760 | 9.520 | 9.725 | 783,617 | +0.18(+1.84%) |
Jun 24, 2005 | 9.402 | 9.596 | 9.402 | 9.549 | 2,549,411 | +0.17(+1.85%) |
Jun 23, 2005 | 9.271 | 9.501 | 9.264 | 9.375 | 645,845 | +0.09(+0.95%) |
Jun 22, 2005 | 9.271 | 9.359 | 9.164 | 9.287 | 791,399 | +0.05(+0.51%) |
Jun 21, 2005 | 9.304 | 9.375 | 9.173 | 9.240 | 1,001,948 | -0.06(-0.69%) |
Jun 20, 2005 | 9.240 | 9.318 | 9.126 | 9.304 | 922,966 | +0.11(+1.24%) |
Jun 17, 2005 | 9.152 | 9.254 | 9.038 | 9.190 | 1,170,956 | +0.16(+1.74%) |
Jun 16, 2005 | 8.962 | 9.035 | 8.881 | 9.033 | 847,980 | +0.10(+1.17%) |
Jun 15, 2005 | 8.665 | 8.938 | 8.662 | 8.928 | 850,925 | +0.30(+3.47%) |
Jun 14, 2005 | 8.496 | 8.662 | 8.432 | 8.629 | 562,130 | +0.13(+1.57%) |
Jun 13, 2005 | 8.377 | 8.496 | 8.322 | 8.496 | 581,481 | +0.12(+1.42%) |
Jun 10, 2005 | 8.263 | 8.379 | 8.225 | 8.377 | 426,356 | +0.12(+1.47%) |
Jun 09, 2005 | 8.154 | 8.284 | 8.106 | 8.256 | 719,989 | +0.14(+1.70%) |
Jun 08, 2005 | 8.028 | 8.256 | 8.011 | 8.118 | 651,524 | +0.09(+1.13%) |
Jun 07, 2005 | 7.954 | 8.173 | 7.940 | 8.028 | 991,432 | +0.09(+1.17%) |
Jun 06, 2005 | 7.951 | 8.001 | 7.840 | 7.935 | 600,622 | +0.04(+0.54%) |
Jun 03, 2005 | 7.728 | 7.951 | 7.728 | 7.892 | 594,733 | +0.16(+2.12%) |
Jun 02, 2005 | 7.683 | 7.825 | 7.645 | 7.728 | 516,066 | +0.05(+0.59%) |
Jun 01, 2005 | 7.602 | 7.768 | 7.552 | 7.683 | 455,383 | +0.08(+1.06%) |
May 31, 2005 | 7.540 | 7.607 | 7.417 | 7.602 | 445,602 | +0.06(+0.76%) |
May 27, 2005 | 7.440 | 7.593 | 7.438 | 7.545 | 256,508 | +0.10(+1.41%) |
May 26, 2005 | 7.326 | 7.455 | 7.207 | 7.440 | 479,572 | +0.17(+2.39%) |
May 25, 2005 | 7.184 | 7.317 | 7.096 | 7.267 | 417,312 | +0.06(+0.82%) |
May 24, 2005 | 7.236 | 7.267 | 7.100 | 7.207 | 204,344 | -0.00(-0.07%) |
May 23, 2005 | 7.084 | 7.245 | 7.036 | 7.212 | 496,399 | +0.13(+1.81%) |
May 20, 2005 | 7.226 | 7.226 | 7.055 | 7.084 | 370,617 | -0.14(-1.97%) |
May 19, 2005 | 7.041 | 7.269 | 6.989 | 7.226 | 479,782 | +0.19(+2.63%) |
May 18, 2005 | 7.051 | 7.155 | 6.934 | 7.041 | 576,118 | +0.04(+0.54%) |
May 17, 2005 | 6.799 | 7.039 | 6.784 | 7.003 | 848,506 | +0.21(+3.08%) |
May 16, 2005 | 6.989 | 7.060 | 6.663 | 6.794 | 907,401 | -0.18(-2.62%) |
May 13, 2005 | 6.846 | 7.022 | 6.780 | 6.977 | 1,298,631 | +0.19(+2.80%) |
May 12, 2005 | 7.091 | 7.091 | 6.758 | 6.787 | 617,870 | -0.30(-4.29%) |
May 11, 2005 | 7.138 | 7.138 | 7.017 | 7.091 | 618,816 | -0.05(-0.67%) |
May 10, 2005 | 7.352 | 7.355 | 7.119 | 7.138 | 382,080 | -0.23(-3.13%) |
May 09, 2005 | 7.281 | 7.393 | 7.281 | 7.369 | 253,563 | +0.02(+0.24%) |
May 06, 2005 | 7.469 | 7.519 | 7.241 | 7.351 | 629,649 | -0.12(-1.55%) |
May 05, 2005 | 7.336 | 7.521 | 7.276 | 7.467 | 654,258 | +0.25(+3.46%) |
May 04, 2005 | 7.607 | 7.607 | 6.984 | 7.217 | 1,750,965 | -0.14(-1.91%) |
May 03, 2005 | 7.666 | 7.692 | 7.338 | 7.357 | 775,308 | -0.37(-4.77%) |
May 02, 2005 | 7.545 | 7.783 | 7.526 | 7.726 | 372,089 | +0.18(+2.39%) |
Apr 29, 2005 | 7.619 | 7.688 | 7.440 | 7.545 | 409,740 | +0.01(+0.13%) |
Apr 28, 2005 | 7.844 | 7.847 | 7.379 | 7.535 | 794,134 | -0.37(-4.66%) |
Apr 27, 2005 | 7.963 | 8.044 | 7.849 | 7.904 | 921,915 | -0.08(-0.98%) |
Apr 26, 2005 | 8.241 | 8.253 | 7.982 | 7.982 | 412,158 | -0.26(-3.14%) |
Apr 25, 2005 | 8.023 | 8.299 | 8.011 | 8.241 | 554,768 | +0.28(+3.49%) |
Apr 22, 2005 | 8.011 | 8.099 | 7.835 | 7.963 | 343,378 | -0.05(-0.59%) |
Apr 21, 2005 | 7.768 | 8.018 | 7.707 | 8.011 | 570,859 | +0.29(+3.76%) |
Apr 20, 2005 | 7.792 | 7.925 | 7.680 | 7.721 | 632,278 | -0.05(-0.67%) |
Apr 19, 2005 | 7.692 | 7.854 | 7.692 | 7.773 | 641,428 | +0.14(+1.84%) |
Apr 18, 2005 | 7.626 | 7.678 | 7.300 | 7.633 | 1,198,089 | +0.23(+3.15%) |
Apr 15, 2005 | 7.714 | 7.714 | 7.274 | 7.400 | 1,126,574 | -0.31(-4.07%) |
Apr 14, 2005 | 7.711 | 7.842 | 7.645 | 7.714 | 772,048 | +0.03(+0.37%) |
Apr 13, 2005 | 8.073 | 8.073 | 7.638 | 7.685 | 1,349,113 | -0.39(-4.77%) |
Apr 12, 2005 | 8.161 | 8.225 | 7.909 | 8.070 | 609,877 | -0.09(-1.05%) |
Apr 11, 2005 | 8.213 | 8.265 | 8.087 | 8.156 | 563,392 | -0.06(-0.69%) |
Apr 08, 2005 | 8.463 | 8.527 | 8.199 | 8.213 | 392,912 | -0.26(-3.09%) |
Apr 07, 2005 | 8.527 | 8.574 | 8.363 | 8.474 | 418,679 | -0.00(-0.06%) |
Apr 06, 2005 | 8.439 | 8.524 | 8.405 | 8.479 | 433,718 | +0.05(+0.65%) |
Apr 05, 2005 | 8.470 | 8.548 | 8.358 | 8.425 | 394,805 | -0.05(-0.53%) |
Apr 04, 2005 | 8.627 | 8.707 | 8.401 | 8.470 | 577,695 | -0.06(-0.72%) |