Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.330 | 9.350 | 9.225 | 9.330 | 281,831 | +0.00(+0.00%) |
Jun 29, 2005 | 9.330 | 9.350 | 9.225 | 9.330 | 281,831 | +0.03(+0.32%) |
Jun 28, 2005 | 9.300 | 9.350 | 9.072 | 9.300 | 176,717 | +0.05(+0.54%) |
Jun 27, 2005 | 9.250 | 9.250 | 9.150 | 9.250 | 136,032 | +0.10(+1.09%) |
Jun 24, 2005 | 9.150 | 9.350 | 9.150 | 9.150 | 123,017 | -0.15(-1.61%) |
Jun 23, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 161,009 | +0.00(+0.00%) |
Jun 22, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 161,009 | +0.00(+0.00%) |
Jun 21, 2005 | 9.300 | 9.300 | 9.100 | 9.300 | 134,030 | +0.08(+0.81%) |
Jun 20, 2005 | 9.225 | 9.300 | 9.150 | 9.225 | 204,791 | +0.00(+0.00%) |
Jun 17, 2005 | 9.225 | 9.300 | 9.150 | 9.225 | 204,791 | +0.28(+3.07%) |
Jun 16, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 117,126 | +0.00(+0.00%) |
Jun 15, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 117,126 | +0.00(+0.00%) |
Jun 14, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 78,190 | +0.00(+0.00%) |
Jun 13, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 75,423 | +0.00(+0.00%) |
Jun 10, 2005 | 8.950 | 8.950 | 8.800 | 8.950 | 120,510 | +0.00(+0.00%) |
Jun 09, 2005 | 8.950 | 9.100 | 8.950 | 8.950 | 153,322 | +0.00(+0.00%) |
Jun 08, 2005 | 8.950 | 9.100 | 8.950 | 8.950 | 153,322 | -0.04(-0.44%) |
Jun 07, 2005 | 8.990 | 9.000 | 8.900 | 8.990 | 64,661 | +0.14(+1.58%) |
Jun 06, 2005 | 8.850 | 8.950 | 8.850 | 8.850 | 72,162 | +0.00(+0.00%) |
Jun 03, 2005 | 8.850 | 8.950 | 8.850 | 8.850 | 72,162 | -0.15(-1.67%) |
Jun 02, 2005 | 9.000 | 9.050 | 8.900 | 9.000 | 130,208 | +0.00(+0.00%) |
Jun 01, 2005 | 9.000 | 9.050 | 8.900 | 9.000 | 130,208 | +0.20(+2.27%) |
May 31, 2005 | 8.800 | 8.900 | 8.800 | 8.800 | 117,765 | -0.15(-1.68%) |
May 27, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.00(+0.00%) |
May 26, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.05(+0.56%) |
May 25, 2005 | 8.900 | 9.000 | 8.850 | 8.900 | 123,718 | +0.00(+0.00%) |
May 24, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.05(-0.56%) |
May 23, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 87,388 | -0.01(-0.11%) |
May 20, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.00(+0.00%) |
May 19, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.21(+2.40%) |
May 17, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.00(+0.00%) |
May 16, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.25(+2.94%) |
May 13, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 12, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 11, 2005 | 8.500 | 8.600 | 8.450 | 8.500 | 80,644 | +0.05(+0.59%) |
May 10, 2005 | 8.450 | 8.650 | 8.450 | 8.450 | 66,785 | -0.25(-2.87%) |
May 09, 2005 | 8.700 | 8.750 | 8.550 | 8.700 | 66,772 | +0.20(+2.35%) |
May 06, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 87,402 | -0.05(-0.58%) |
May 05, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.00(+0.00%) |
May 04, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.16(+1.85%) |
May 03, 2005 | 8.395 | 8.400 | 8.300 | 8.395 | 107,060 | +0.04(+0.54%) |
May 02, 2005 | 8.350 | 8.500 | 8.350 | 8.350 | 91,857 | +0.15(+1.83%) |
Apr 29, 2005 | 8.200 | 8.400 | 8.150 | 8.200 | 201,843 | +0.00(+0.00%) |
Apr 28, 2005 | 8.200 | 8.400 | 8.150 | 8.200 | 201,843 | -0.25(-2.96%) |
Apr 27, 2005 | 8.450 | 8.450 | 8.250 | 8.450 | 129,148 | -0.08(-0.88%) |
Apr 26, 2005 | 8.525 | 8.750 | 8.500 | 8.525 | 153,696 | +0.00(+0.00%) |
Apr 25, 2005 | 8.525 | 8.750 | 8.500 | 8.525 | 153,696 | +0.18(+2.10%) |
Apr 22, 2005 | 8.350 | 8.600 | 8.350 | 8.350 | 139,176 | -0.15(-1.76%) |
Apr 21, 2005 | 8.500 | 8.550 | 8.350 | 8.500 | 215,175 | +0.00(+0.00%) |
Apr 20, 2005 | 8.500 | 8.550 | 8.350 | 8.500 | 215,175 | +0.15(+1.80%) |
Apr 19, 2005 | 8.350 | 8.550 | 8.350 | 8.350 | 170,097 | -0.30(-3.47%) |
Apr 18, 2005 | 8.650 | 8.800 | 8.650 | 8.650 | 149,129 | -0.15(-1.70%) |
Apr 15, 2005 | 8.800 | 9.000 | 8.800 | 8.800 | 115,454 | -0.20(-2.22%) |
Apr 14, 2005 | 9.000 | 9.150 | 9.000 | 9.000 | 118,626 | +0.00(+0.00%) |
Apr 13, 2005 | 9.000 | 9.150 | 9.000 | 9.000 | 118,626 | -0.15(-1.64%) |
Apr 12, 2005 | 9.150 | 9.200 | 9.050 | 9.150 | 85,833 | -0.05(-0.54%) |
Apr 11, 2005 | 9.200 | 9.250 | 9.150 | 9.200 | 81,815 | +0.03(+0.33%) |
Apr 08, 2005 | 9.170 | 9.250 | 9.120 | 9.170 | 270,155 | +0.00(+0.00%) |
Apr 07, 2005 | 9.170 | 9.250 | 9.120 | 9.170 | 270,155 | -0.08(-0.86%) |
Apr 06, 2005 | 9.250 | 9.350 | 9.150 | 9.250 | 145,011 | +0.00(+0.00%) |
Apr 05, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 81,897 | -0.20(-2.12%) |
Apr 04, 2005 | 9.450 | 9.600 | 9.350 | 9.450 | 120,409 | +0.00(+0.00%) |