Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.550 | 7.580 | 7.432 | 7.452 | 4,264 | +0.32(+4.41%) |
Jun 29, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 832 | +0.10(+1.40%) |
Jun 28, 2005 | 7.039 | 7.039 | 7.039 | 7.039 | 304 | +0.18(+2.58%) |
Jun 27, 2005 | 6.655 | 6.891 | 6.655 | 6.861 | 1,422 | -0.03(-0.43%) |
Jun 24, 2005 | 7.326 | 8.043 | 6.891 | 6.891 | 14,646 | -0.55(-7.41%) |
Jun 23, 2005 | 7.442 | 7.442 | 7.442 | 7.442 | 101 | -0.33(-4.30%) |
Jun 22, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 1,491 | +0.05(+0.64%) |
Jun 21, 2005 | 7.875 | 7.964 | 7.728 | 7.728 | 4,144 | +0.06(+0.77%) |
Jun 20, 2005 | 7.875 | 7.875 | 7.590 | 7.669 | 2,468 | -0.05(-0.64%) |
Jun 17, 2005 | 7.186 | 7.757 | 7.186 | 7.718 | 2,287 | +0.40(+5.52%) |
Jun 16, 2005 | 6.940 | 7.314 | 6.940 | 7.314 | 3,686 | -0.16(-2.11%) |
Jun 15, 2005 | 7.285 | 7.472 | 7.285 | 7.472 | 889 | +0.19(+2.57%) |
Jun 14, 2005 | 7.107 | 7.285 | 7.107 | 7.285 | 1,961 | +0.08(+1.09%) |
Jun 13, 2005 | 7.738 | 7.738 | 7.206 | 7.206 | 1,624 | +0.45(+6.71%) |
Jun 10, 2005 | 6.753 | 6.753 | 6.753 | 6.753 | 304 | -0.19(-2.70%) |
Jun 09, 2005 | 6.940 | 6.940 | 6.940 | 6.940 | 1,523 | +0.05(+0.71%) |
Jun 08, 2005 | 6.891 | 6.891 | 6.743 | 6.891 | 812 | +0.25(+3.70%) |
Jun 07, 2005 | 7.206 | 7.206 | 6.359 | 6.645 | 63,656 | -0.78(-10.48%) |
Jun 06, 2005 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 7.423 | 7.423 | 7.423 | 7.423 | 935 | -0.22(-2.84%) |
Jun 02, 2005 | 7.639 | 7.639 | 7.610 | 7.639 | 11,043 | -0.24(-3.00%) |
Jun 01, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 101 | -0.31(-3.73%) |
May 31, 2005 | 7.757 | 8.181 | 7.048 | 8.181 | 3,961 | +0.05(+0.61%) |
May 27, 2005 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |
May 26, 2005 | 8.072 | 8.210 | 8.072 | 8.131 | 1,707 | +0.40(+5.22%) |
May 25, 2005 | 7.728 | 7.728 | 7.728 | 7.728 | 371 | -0.22(-2.73%) |
May 24, 2005 | 7.944 | 7.944 | 7.944 | 7.944 | 0 | +0.00(+0.00%) |
May 23, 2005 | 7.944 | 7.944 | 7.944 | 7.944 | 101 | -0.13(-1.59%) |
May 20, 2005 | 7.738 | 8.072 | 7.738 | 8.072 | 5,053 | -0.10(-1.20%) |
May 19, 2005 | 8.171 | 8.171 | 8.161 | 8.171 | 1,025 | +0.00(+0.00%) |
May 18, 2005 | 7.797 | 8.299 | 7.738 | 8.171 | 3,555 | -0.28(-3.26%) |
May 17, 2005 | 8.466 | 8.466 | 8.446 | 8.446 | 203 | -0.02(-0.23%) |
May 16, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 0 | +0.00(+0.00%) |
May 13, 2005 | 9.047 | 9.047 | 8.466 | 8.466 | 12,303 | +0.39(+4.88%) |
May 12, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 428 | -0.01(-0.12%) |
May 10, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 0 | +0.00(+0.00%) |
May 09, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 0 | +0.00(+0.00%) |
May 06, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 203 | -0.09(-1.08%) |
May 05, 2005 | 8.181 | 8.181 | 8.171 | 8.171 | 4,337 | -0.01(-0.12%) |
May 04, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 1,015 | +0.01(+0.12%) |
May 03, 2005 | 8.181 | 8.181 | 8.121 | 8.171 | 4,764 | -0.01(-0.12%) |
May 02, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 1,015 | +0.01(+0.12%) |
Apr 27, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 8.220 | 8.220 | 8.171 | 8.171 | 3,758 | +0.00(+0.00%) |
Apr 22, 2005 | 8.171 | 8.220 | 8.171 | 8.171 | 3,047 | +0.00(+0.00%) |
Apr 21, 2005 | 8.200 | 8.200 | 8.171 | 8.171 | 681 | -0.03(-0.36%) |
Apr 20, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 1,742 | +0.03(+0.36%) |
Apr 19, 2005 | 8.181 | 8.181 | 8.171 | 8.171 | 2,437 | -0.01(-0.12%) |
Apr 18, 2005 | 8.190 | 8.289 | 8.171 | 8.181 | 6,298 | +0.00(+0.00%) |
Apr 15, 2005 | 8.190 | 8.230 | 8.181 | 8.181 | 1,117 | -0.27(-3.15%) |
Apr 14, 2005 | 8.190 | 8.446 | 8.171 | 8.446 | 1,218 | +0.18(+2.14%) |
Apr 13, 2005 | 8.269 | 8.269 | 8.269 | 8.269 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 8.269 | 8.269 | 8.268 | 8.269 | 1,523 | -0.02(-0.24%) |
Apr 11, 2005 | 8.397 | 8.397 | 8.289 | 8.289 | 914 | -0.08(-0.94%) |
Apr 08, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 143 | -0.08(-0.93%) |
Apr 06, 2005 | 8.358 | 8.446 | 8.358 | 8.446 | 203 | +0.08(+0.94%) |
Apr 05, 2005 | 8.840 | 8.840 | 8.368 | 8.368 | 812 | -0.44(-5.00%) |
Apr 04, 2005 | 8.808 | 8.808 | 8.808 | 8.808 | 101 | +0.15(+1.79%) |