Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.082 | 8.182 | 7.891 | 7.925 | 3,354,944 | -0.14(-1.71%) |
Jun 29, 2005 | 7.968 | 8.085 | 7.904 | 8.063 | 2,912,257 | +0.18(+2.27%) |
Jun 28, 2005 | 7.753 | 7.934 | 7.747 | 7.884 | 2,531,397 | +0.14(+1.76%) |
Jun 27, 2005 | 7.594 | 7.794 | 7.594 | 7.747 | 1,267,572 | +0.13(+1.64%) |
Jun 24, 2005 | 7.667 | 7.671 | 7.572 | 7.622 | 1,131,607 | -0.04(-0.56%) |
Jun 23, 2005 | 7.783 | 7.783 | 7.579 | 7.665 | 2,891,381 | -0.12(-1.51%) |
Jun 22, 2005 | 7.940 | 7.949 | 7.766 | 7.783 | 2,507,844 | -0.12(-1.47%) |
Jun 21, 2005 | 8.033 | 8.108 | 7.857 | 7.898 | 2,541,567 | -0.08(-1.05%) |
Jun 20, 2005 | 7.951 | 8.012 | 7.796 | 7.983 | 2,427,550 | +0.06(+0.73%) |
Jun 17, 2005 | 7.891 | 7.953 | 7.755 | 7.925 | 2,288,642 | +0.08(+1.05%) |
Jun 16, 2005 | 7.730 | 7.928 | 7.727 | 7.842 | 3,115,936 | +0.11(+1.45%) |
Jun 15, 2005 | 7.762 | 7.783 | 7.686 | 7.730 | 2,133,407 | -0.01(-0.17%) |
Jun 14, 2005 | 7.603 | 7.771 | 7.601 | 7.743 | 3,301,682 | +0.14(+1.84%) |
Jun 13, 2005 | 7.560 | 7.622 | 7.491 | 7.603 | 1,011,969 | +0.07(+0.87%) |
Jun 10, 2005 | 7.439 | 7.628 | 7.439 | 7.538 | 1,791,355 | -0.00(-0.02%) |
Jun 09, 2005 | 7.471 | 7.566 | 7.471 | 7.540 | 2,047,225 | +0.12(+1.61%) |
Jun 08, 2005 | 7.529 | 7.564 | 7.413 | 7.420 | 1,132,410 | -0.10(-1.37%) |
Jun 07, 2005 | 7.510 | 7.594 | 7.491 | 7.523 | 2,149,466 | +0.09(+1.26%) |
Jun 06, 2005 | 7.304 | 7.482 | 7.304 | 7.430 | 1,853,181 | +0.18(+2.55%) |
Jun 03, 2005 | 7.445 | 7.474 | 7.228 | 7.245 | 2,147,057 | -0.17(-2.32%) |
Jun 02, 2005 | 7.314 | 7.502 | 7.295 | 7.417 | 2,665,755 | +0.14(+1.98%) |
Jun 01, 2005 | 7.121 | 7.291 | 7.110 | 7.273 | 1,814,908 | +0.14(+1.91%) |
May 31, 2005 | 7.146 | 7.162 | 7.097 | 7.136 | 1,569,476 | -0.02(-0.26%) |
May 27, 2005 | 7.168 | 7.226 | 7.138 | 7.155 | 1,866,831 | -0.01(-0.16%) |
May 26, 2005 | 7.086 | 7.190 | 7.086 | 7.166 | 1,690,720 | +0.10(+1.37%) |
May 25, 2005 | 7.153 | 7.174 | 7.056 | 7.069 | 2,059,269 | -0.08(-1.12%) |
May 24, 2005 | 7.045 | 7.159 | 6.979 | 7.149 | 3,455,311 | +0.12(+1.75%) |
May 23, 2005 | 6.912 | 7.028 | 6.884 | 7.026 | 3,449,690 | +0.11(+1.57%) |
May 20, 2005 | 6.968 | 6.968 | 6.871 | 6.918 | 1,536,288 | -0.05(-0.72%) |
May 19, 2005 | 7.002 | 7.011 | 6.936 | 6.968 | 1,581,520 | -0.01(-0.16%) |
May 18, 2005 | 6.819 | 7.035 | 6.819 | 6.979 | 4,199,367 | +0.16(+2.36%) |
May 17, 2005 | 6.841 | 6.884 | 6.783 | 6.819 | 1,443,415 | -0.02(-0.30%) |
May 16, 2005 | 6.772 | 6.884 | 6.753 | 6.839 | 1,115,816 | +0.07(+0.99%) |
May 13, 2005 | 6.854 | 6.858 | 6.722 | 6.772 | 1,670,379 | -0.08(-1.20%) |
May 12, 2005 | 6.867 | 7.002 | 6.849 | 6.854 | 1,900,555 | +0.01(+0.11%) |
May 11, 2005 | 6.893 | 6.897 | 6.781 | 6.847 | 2,853,642 | -0.05(-0.73%) |
May 10, 2005 | 6.968 | 7.009 | 6.890 | 6.897 | 1,790,284 | -0.04(-0.51%) |
May 09, 2005 | 6.987 | 7.060 | 6.916 | 6.933 | 2,136,886 | -0.06(-0.88%) |
May 06, 2005 | 7.090 | 7.099 | 6.968 | 6.994 | 2,708,043 | -0.18(-2.50%) |
May 05, 2005 | 7.133 | 7.267 | 7.110 | 7.174 | 3,786,657 | +0.02(+0.31%) |
May 04, 2005 | 6.912 | 7.161 | 6.910 | 7.151 | 2,209,418 | +0.20(+2.90%) |
May 03, 2005 | 6.865 | 7.017 | 6.813 | 6.949 | 3,254,309 | +0.08(+1.20%) |
May 02, 2005 | 6.783 | 6.875 | 6.716 | 6.867 | 4,199,367 | +0.14(+2.11%) |
Apr 29, 2005 | 6.632 | 6.725 | 6.621 | 6.725 | 1,224,481 | +0.11(+1.69%) |
Apr 28, 2005 | 6.735 | 6.744 | 6.609 | 6.613 | 1,766,999 | -0.15(-2.16%) |
Apr 27, 2005 | 6.875 | 6.875 | 6.695 | 6.759 | 2,302,827 | -0.14(-2.08%) |
Apr 26, 2005 | 6.791 | 7.155 | 6.748 | 6.903 | 4,031,285 | +0.12(+1.76%) |
Apr 25, 2005 | 6.426 | 6.804 | 6.426 | 6.783 | 3,970,530 | +0.36(+5.61%) |
Apr 22, 2005 | 6.688 | 6.716 | 6.376 | 6.423 | 8,874,075 | -0.24(-3.59%) |
Apr 21, 2005 | 6.557 | 6.697 | 6.531 | 6.662 | 2,427,282 | +0.12(+1.83%) |
Apr 20, 2005 | 6.682 | 6.686 | 6.540 | 6.542 | 2,062,213 | -0.14(-2.10%) |
Apr 19, 2005 | 6.651 | 6.750 | 6.651 | 6.682 | 3,891,039 | +0.10(+1.45%) |
Apr 18, 2005 | 6.585 | 6.651 | 6.492 | 6.587 | 4,198,832 | -0.02(-0.25%) |
Apr 15, 2005 | 6.725 | 6.733 | 6.604 | 6.604 | 2,462,344 | -0.15(-2.19%) |
Apr 14, 2005 | 6.970 | 6.983 | 6.725 | 6.751 | 2,821,525 | -0.22(-3.11%) |
Apr 13, 2005 | 6.983 | 7.017 | 6.943 | 6.968 | 2,494,194 | -0.05(-0.69%) |
Apr 12, 2005 | 6.912 | 7.022 | 6.841 | 7.017 | 1,211,901 | +0.10(+1.51%) |
Apr 11, 2005 | 6.923 | 6.949 | 6.852 | 6.912 | 1,028,564 | -0.01(-0.16%) |
Apr 08, 2005 | 6.959 | 6.970 | 6.905 | 6.923 | 1,730,064 | +0.01(+0.22%) |
Apr 07, 2005 | 6.763 | 6.938 | 6.763 | 6.908 | 2,097,007 | +0.13(+1.90%) |
Apr 06, 2005 | 6.753 | 6.852 | 6.697 | 6.779 | 1,827,755 | +0.03(+0.47%) |
Apr 05, 2005 | 6.867 | 6.931 | 6.731 | 6.748 | 2,138,224 | -0.11(-1.63%) |
Apr 04, 2005 | 6.903 | 6.942 | 6.849 | 6.860 | 2,025,545 | -0.02(-0.35%) |