Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.339 | 7.381 | 7.334 | 7.347 | 829,917 | +0.00(+0.00%) |
Jun 29, 2005 | 7.311 | 7.358 | 7.290 | 7.347 | 628,387 | -0.05(-0.64%) |
Jun 28, 2005 | 7.334 | 7.394 | 7.334 | 7.394 | 853,419 | +0.02(+0.31%) |
Jun 27, 2005 | 7.341 | 7.371 | 7.328 | 7.371 | 1,014,702 | +0.06(+0.85%) |
Jun 24, 2005 | 7.326 | 7.343 | 7.309 | 7.309 | 700,362 | -0.03(-0.44%) |
Jun 23, 2005 | 7.394 | 7.394 | 7.337 | 7.341 | 661,877 | -0.07(-0.97%) |
Jun 22, 2005 | 7.415 | 7.423 | 7.379 | 7.413 | 1,196,843 | -0.04(-0.48%) |
Jun 21, 2005 | 7.417 | 7.470 | 7.417 | 7.449 | 834,030 | +0.05(+0.61%) |
Jun 20, 2005 | 7.366 | 7.423 | 7.345 | 7.404 | 831,386 | -0.08(-1.11%) |
Jun 17, 2005 | 7.502 | 7.504 | 7.466 | 7.487 | 876,921 | +0.03(+0.43%) |
Jun 16, 2005 | 7.426 | 7.455 | 7.400 | 7.455 | 920,400 | +0.03(+0.41%) |
Jun 15, 2005 | 7.438 | 7.443 | 7.392 | 7.424 | 1,188,618 | -0.01(-0.15%) |
Jun 14, 2005 | 7.407 | 7.438 | 7.396 | 7.436 | 549,655 | +0.01(+0.15%) |
Jun 13, 2005 | 7.421 | 7.428 | 7.409 | 7.424 | 921,281 | +0.00(+0.05%) |
Jun 10, 2005 | 7.457 | 7.457 | 7.404 | 7.421 | 601,065 | -0.10(-1.28%) |
Jun 09, 2005 | 7.513 | 7.538 | 7.472 | 7.517 | 868,402 | -0.01(-0.08%) |
Jun 08, 2005 | 7.547 | 7.572 | 7.515 | 7.523 | 666,577 | -0.00(-0.05%) |
Jun 07, 2005 | 7.527 | 7.553 | 7.517 | 7.527 | 804,358 | +0.09(+1.25%) |
Jun 06, 2005 | 7.430 | 7.458 | 7.413 | 7.434 | 1,012,646 | -0.07(-0.96%) |
Jun 03, 2005 | 7.530 | 7.547 | 7.489 | 7.506 | 714,757 | -0.05(-0.65%) |
Jun 02, 2005 | 7.508 | 7.566 | 7.500 | 7.555 | 836,968 | +0.05(+0.73%) |
Jun 01, 2005 | 7.449 | 7.530 | 7.438 | 7.500 | 1,190,674 | +0.04(+0.48%) |
May 31, 2005 | 7.475 | 7.498 | 7.451 | 7.464 | 1,714,477 | -0.22(-2.88%) |
May 27, 2005 | 7.640 | 7.697 | 7.629 | 7.685 | 1,230,921 | +0.01(+0.10%) |
May 26, 2005 | 7.657 | 7.689 | 7.612 | 7.678 | 987,381 | +0.02(+0.25%) |
May 25, 2005 | 7.646 | 7.665 | 7.619 | 7.659 | 910,999 | -0.02(-0.27%) |
May 24, 2005 | 7.668 | 7.683 | 7.646 | 7.680 | 707,412 | -0.05(-0.71%) |
May 23, 2005 | 7.678 | 7.746 | 7.661 | 7.735 | 1,459,773 | +0.11(+1.46%) |
May 20, 2005 | 7.632 | 7.642 | 7.576 | 7.623 | 2,003,259 | +0.09(+1.26%) |
May 19, 2005 | 7.534 | 7.540 | 7.504 | 7.528 | 1,181,567 | -0.07(-0.87%) |
May 18, 2005 | 7.527 | 7.604 | 7.498 | 7.595 | 1,262,649 | -0.14(-1.76%) |
May 17, 2005 | 7.689 | 7.750 | 7.687 | 7.731 | 693,605 | +0.00(+0.05%) |
May 16, 2005 | 7.659 | 7.727 | 7.657 | 7.727 | 789,670 | +0.05(+0.71%) |
May 13, 2005 | 7.699 | 7.727 | 7.627 | 7.672 | 699,480 | -0.02(-0.30%) |
May 12, 2005 | 7.708 | 7.748 | 7.682 | 7.695 | 892,785 | -0.07(-0.88%) |
May 11, 2005 | 7.738 | 7.784 | 7.721 | 7.763 | 834,911 | +0.01(+0.12%) |
May 10, 2005 | 7.753 | 7.803 | 7.742 | 7.753 | 1,550,256 | -0.02(-0.32%) |
May 09, 2005 | 7.680 | 7.786 | 7.680 | 7.778 | 1,371,934 | +0.10(+1.26%) |
May 06, 2005 | 7.736 | 7.753 | 7.596 | 7.682 | 2,359,315 | +0.21(+2.78%) |
May 05, 2005 | 7.519 | 7.525 | 7.404 | 7.474 | 1,246,491 | +0.07(+0.89%) |
May 04, 2005 | 7.345 | 7.440 | 7.330 | 7.407 | 1,270,581 | +0.13(+1.82%) |
May 03, 2005 | 7.250 | 7.296 | 7.245 | 7.275 | 933,914 | +0.02(+0.29%) |
May 02, 2005 | 7.245 | 7.273 | 7.228 | 7.254 | 1,270,287 | +0.00(+0.00%) |
Apr 29, 2005 | 7.252 | 7.254 | 7.196 | 7.254 | 1,435,096 | +0.05(+0.68%) |
Apr 28, 2005 | 7.192 | 7.256 | 7.169 | 7.205 | 1,694,794 | -0.12(-1.68%) |
Apr 27, 2005 | 7.305 | 7.330 | 7.279 | 7.328 | 1,708,014 | -0.03(-0.44%) |
Apr 26, 2005 | 7.368 | 7.370 | 7.343 | 7.360 | 1,663,947 | -0.10(-1.29%) |
Apr 25, 2005 | 7.404 | 7.457 | 7.404 | 7.457 | 983,856 | +0.05(+0.72%) |
Apr 22, 2005 | 7.388 | 7.432 | 7.387 | 7.404 | 713,582 | -0.06(-0.81%) |
Apr 21, 2005 | 7.436 | 7.477 | 7.417 | 7.464 | 770,868 | +0.05(+0.61%) |
Apr 20, 2005 | 7.424 | 7.481 | 7.404 | 7.419 | 810,234 | -0.11(-1.43%) |
Apr 19, 2005 | 7.474 | 7.549 | 7.470 | 7.527 | 1,157,477 | +0.05(+0.73%) |
Apr 18, 2005 | 7.432 | 7.481 | 7.432 | 7.472 | 828,154 | -0.04(-0.50%) |
Apr 15, 2005 | 7.551 | 7.587 | 7.508 | 7.510 | 586,377 | -0.01(-0.13%) |
Apr 14, 2005 | 7.527 | 7.555 | 7.496 | 7.519 | 626,330 | -0.05(-0.67%) |
Apr 13, 2005 | 7.564 | 7.602 | 7.549 | 7.570 | 515,577 | -0.02(-0.25%) |
Apr 12, 2005 | 7.549 | 7.602 | 7.508 | 7.589 | 651,595 | -0.01(-0.12%) |
Apr 11, 2005 | 7.608 | 7.619 | 7.574 | 7.598 | 391,015 | +0.01(+0.12%) |
Apr 08, 2005 | 7.542 | 7.602 | 7.542 | 7.589 | 563,756 | +0.01(+0.10%) |
Apr 07, 2005 | 7.562 | 7.608 | 7.559 | 7.581 | 832,855 | +0.04(+0.48%) |
Apr 06, 2005 | 7.517 | 7.570 | 7.517 | 7.545 | 1,569,058 | +0.00(+0.05%) |
Apr 05, 2005 | 7.534 | 7.555 | 7.494 | 7.542 | 2,203,320 | +0.13(+1.73%) |
Apr 04, 2005 | 7.385 | 7.436 | 7.373 | 7.413 | 2,226,528 | -0.08(-1.01%) |