Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.385 | 8.429 | 8.176 | 8.189 | 5,677,405 | -0.16(-1.90%) |
Jun 29, 2005 | 8.384 | 8.435 | 8.270 | 8.348 | 4,599,552 | -0.05(-0.59%) |
Jun 28, 2005 | 8.266 | 8.436 | 8.266 | 8.397 | 4,288,535 | +0.15(+1.78%) |
Jun 27, 2005 | 8.189 | 8.332 | 8.159 | 8.250 | 6,961,321 | +0.09(+1.06%) |
Jun 24, 2005 | 8.347 | 8.414 | 8.149 | 8.164 | 12,253,302 | -0.20(-2.35%) |
Jun 23, 2005 | 8.547 | 8.633 | 8.347 | 8.360 | 6,432,628 | -0.23(-2.72%) |
Jun 22, 2005 | 8.795 | 8.820 | 8.555 | 8.594 | 5,691,372 | -0.16(-1.78%) |
Jun 21, 2005 | 8.679 | 8.916 | 8.663 | 8.749 | 7,223,213 | +0.05(+0.53%) |
Jun 20, 2005 | 8.707 | 8.736 | 8.610 | 8.703 | 4,484,483 | -0.00(-0.06%) |
Jun 17, 2005 | 8.761 | 8.818 | 8.594 | 8.708 | 9,458,283 | +0.06(+0.68%) |
Jun 16, 2005 | 8.641 | 8.674 | 8.557 | 8.649 | 3,396,476 | +0.02(+0.22%) |
Jun 15, 2005 | 8.810 | 8.815 | 8.526 | 8.630 | 4,032,328 | -0.09(-1.01%) |
Jun 14, 2005 | 8.679 | 8.788 | 8.665 | 8.718 | 2,482,845 | +0.03(+0.37%) |
Jun 13, 2005 | 8.601 | 8.783 | 8.601 | 8.685 | 2,555,188 | +0.06(+0.73%) |
Jun 10, 2005 | 8.685 | 8.715 | 8.576 | 8.623 | 3,984,880 | -0.04(-0.47%) |
Jun 09, 2005 | 8.731 | 8.785 | 8.544 | 8.663 | 5,851,509 | -0.03(-0.30%) |
Jun 08, 2005 | 8.704 | 8.791 | 8.682 | 8.690 | 4,240,345 | +0.04(+0.50%) |
Jun 07, 2005 | 8.610 | 8.779 | 8.555 | 8.647 | 4,892,843 | +0.10(+1.13%) |
Jun 06, 2005 | 8.550 | 8.642 | 8.506 | 8.550 | 2,893,153 | -0.02(-0.25%) |
Jun 03, 2005 | 8.736 | 8.771 | 8.527 | 8.572 | 3,599,306 | -0.13(-1.44%) |
Jun 02, 2005 | 8.629 | 8.703 | 8.460 | 8.697 | 4,922,936 | +0.12(+1.38%) |
Jun 01, 2005 | 8.508 | 8.690 | 8.460 | 8.579 | 4,471,617 | +0.06(+0.69%) |
May 31, 2005 | 8.624 | 8.650 | 8.467 | 8.520 | 4,101,665 | -0.16(-1.86%) |
May 27, 2005 | 8.713 | 8.755 | 8.651 | 8.682 | 2,064,564 | +0.01(+0.07%) |
May 26, 2005 | 8.512 | 8.731 | 8.512 | 8.676 | 4,276,760 | +0.18(+2.13%) |
May 25, 2005 | 8.550 | 8.561 | 8.436 | 8.495 | 3,519,943 | -0.04(-0.48%) |
May 24, 2005 | 8.576 | 8.583 | 8.420 | 8.536 | 5,622,799 | -0.03(-0.31%) |
May 23, 2005 | 8.607 | 8.701 | 8.467 | 8.562 | 7,446,962 | +0.26(+3.16%) |
May 20, 2005 | 8.314 | 8.353 | 8.234 | 8.300 | 5,385,122 | +0.03(+0.33%) |
May 19, 2005 | 8.352 | 8.368 | 8.181 | 8.272 | 4,778,034 | -0.02(-0.26%) |
May 18, 2005 | 7.969 | 8.327 | 7.969 | 8.294 | 6,025,258 | +0.31(+3.83%) |
May 17, 2005 | 7.894 | 7.988 | 7.867 | 7.988 | 6,813,508 | -0.08(-0.97%) |
May 16, 2005 | 7.922 | 8.088 | 7.858 | 8.066 | 3,889,275 | +0.19(+2.35%) |
May 13, 2005 | 7.961 | 8.036 | 7.836 | 7.881 | 8,459,006 | -0.09(-1.15%) |
May 12, 2005 | 8.208 | 8.243 | 7.934 | 7.972 | 4,563,430 | -0.21(-2.53%) |
May 11, 2005 | 8.064 | 8.191 | 7.979 | 8.179 | 4,903,688 | +0.13(+1.65%) |
May 10, 2005 | 8.189 | 8.214 | 8.017 | 8.047 | 4,912,274 | -0.19(-2.34%) |
May 09, 2005 | 8.203 | 8.240 | 8.105 | 8.240 | 4,328,310 | +0.05(+0.56%) |
May 06, 2005 | 8.156 | 8.205 | 8.097 | 8.194 | 5,240,153 | +0.11(+1.42%) |
May 05, 2005 | 8.075 | 8.146 | 7.991 | 8.079 | 6,479,422 | -0.00(-0.04%) |
May 04, 2005 | 7.961 | 8.105 | 7.918 | 8.083 | 9,131,959 | +0.17(+2.11%) |
May 03, 2005 | 8.200 | 8.206 | 7.688 | 7.916 | 21,884,266 | -0.41(-4.93%) |
May 02, 2005 | 8.149 | 8.335 | 8.125 | 8.326 | 4,744,979 | +0.15(+1.83%) |
Apr 29, 2005 | 8.064 | 8.181 | 7.977 | 8.177 | 7,736,954 | +0.13(+1.63%) |
Apr 28, 2005 | 8.106 | 8.169 | 8.023 | 8.046 | 6,392,487 | -0.06(-0.68%) |
Apr 27, 2005 | 8.069 | 8.150 | 7.963 | 8.101 | 5,073,224 | +0.01(+0.13%) |
Apr 26, 2005 | 8.309 | 8.389 | 8.028 | 8.090 | 6,946,972 | -0.16(-1.97%) |
Apr 25, 2005 | 8.172 | 8.253 | 8.107 | 8.253 | 4,643,451 | +0.17(+2.10%) |
Apr 22, 2005 | 8.158 | 8.205 | 8.010 | 8.083 | 4,351,179 | -0.13(-1.58%) |
Apr 21, 2005 | 8.043 | 8.217 | 8.043 | 8.213 | 7,719,882 | +0.26(+3.26%) |
Apr 20, 2005 | 8.136 | 8.154 | 7.942 | 7.954 | 5,449,626 | -0.16(-2.03%) |
Apr 19, 2005 | 8.122 | 8.213 | 8.038 | 8.119 | 4,766,957 | +0.06(+0.75%) |
Apr 18, 2005 | 7.887 | 8.108 | 7.887 | 8.059 | 6,695,438 | +0.15(+1.87%) |
Apr 15, 2005 | 8.048 | 8.102 | 7.877 | 7.911 | 9,724,222 | -0.20(-2.49%) |
Apr 14, 2005 | 8.315 | 8.362 | 8.035 | 8.113 | 9,473,540 | -0.20(-2.43%) |
Apr 13, 2005 | 8.408 | 8.492 | 8.279 | 8.315 | 4,727,696 | -0.14(-1.65%) |
Apr 12, 2005 | 8.414 | 8.468 | 8.207 | 8.455 | 9,853,551 | +0.00(+0.01%) |
Apr 11, 2005 | 8.577 | 8.644 | 8.360 | 8.454 | 7,974,344 | -0.14(-1.58%) |
Apr 08, 2005 | 8.754 | 8.777 | 8.553 | 8.590 | 3,836,258 | -0.17(-1.91%) |
Apr 07, 2005 | 8.671 | 8.779 | 8.582 | 8.757 | 3,960,323 | +0.10(+1.10%) |
Apr 06, 2005 | 8.677 | 8.773 | 8.617 | 8.662 | 4,175,425 | +0.03(+0.31%) |
Apr 05, 2005 | 8.591 | 8.713 | 8.570 | 8.636 | 3,601,841 | +0.04(+0.46%) |
Apr 04, 2005 | 8.647 | 8.672 | 8.474 | 8.596 | 6,186,131 | -0.03(-0.38%) |