Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.688 | 7.896 | 7.688 | 7.745 | 15,971 | -0.04(-0.58%) |
Jun 29, 2005 | 7.610 | 7.812 | 7.610 | 7.790 | 18,228 | +0.04(+0.58%) |
Jun 28, 2005 | 7.773 | 7.773 | 7.632 | 7.745 | 42,074 | +0.06(+0.81%) |
Jun 27, 2005 | 7.711 | 7.711 | 7.542 | 7.683 | 50,198 | -0.03(-0.36%) |
Jun 24, 2005 | 8.031 | 8.031 | 7.705 | 7.711 | 110,554 | -0.33(-4.06%) |
Jun 23, 2005 | 8.240 | 8.341 | 8.037 | 8.037 | 11,098 | -0.36(-4.29%) |
Jun 22, 2005 | 8.335 | 8.431 | 8.178 | 8.397 | 15,292 | -0.02(-0.27%) |
Jun 21, 2005 | 8.335 | 8.431 | 8.335 | 8.420 | 4,978 | +0.15(+1.84%) |
Jun 20, 2005 | 8.335 | 8.335 | 8.161 | 8.268 | 9,771 | -0.05(-0.61%) |
Jun 17, 2005 | 8.369 | 8.420 | 8.200 | 8.318 | 51,861 | +0.07(+0.89%) |
Jun 16, 2005 | 8.335 | 8.335 | 8.105 | 8.245 | 16,187 | -0.04(-0.54%) |
Jun 15, 2005 | 8.436 | 8.436 | 8.200 | 8.290 | 25,534 | -0.09(-1.07%) |
Jun 14, 2005 | 8.369 | 8.380 | 8.273 | 8.380 | 6,745 | +0.11(+1.29%) |
Jun 13, 2005 | 8.386 | 8.403 | 8.273 | 8.273 | 8,273 | -0.11(-1.28%) |
Jun 10, 2005 | 8.335 | 8.397 | 8.324 | 8.380 | 5,334 | -0.02(-0.27%) |
Jun 09, 2005 | 8.436 | 8.436 | 8.285 | 8.403 | 15,500 | +0.01(+0.13%) |
Jun 08, 2005 | 8.324 | 8.436 | 8.313 | 8.391 | 10,488 | +0.08(+1.02%) |
Jun 07, 2005 | 8.183 | 8.436 | 8.183 | 8.307 | 9,617 | -0.03(-0.40%) |
Jun 06, 2005 | 8.420 | 8.431 | 8.324 | 8.341 | 34,482 | +0.01(+0.14%) |
Jun 03, 2005 | 8.268 | 8.431 | 8.268 | 8.330 | 9,423 | -0.05(-0.60%) |
Jun 02, 2005 | 8.245 | 8.420 | 8.245 | 8.380 | 19,255 | +0.08(+1.02%) |
Jun 01, 2005 | 8.200 | 8.296 | 8.189 | 8.296 | 25,894 | +0.14(+1.72%) |
May 31, 2005 | 8.105 | 8.273 | 8.105 | 8.155 | 25,694 | -0.02(-0.28%) |
May 27, 2005 | 8.155 | 8.279 | 8.138 | 8.178 | 22,410 | +0.01(+0.14%) |
May 26, 2005 | 8.105 | 8.183 | 8.105 | 8.166 | 890 | +0.06(+0.76%) |
May 25, 2005 | 8.150 | 8.240 | 8.054 | 8.105 | 4,324 | -0.05(-0.56%) |
May 24, 2005 | 8.262 | 8.262 | 8.150 | 8.150 | 2,489 | +0.01(+0.08%) |
May 23, 2005 | 8.178 | 8.191 | 8.144 | 8.144 | 2,133 | -0.01(-0.07%) |
May 20, 2005 | 8.211 | 8.211 | 8.088 | 8.150 | 2,311 | -0.03(-0.41%) |
May 19, 2005 | 8.206 | 8.234 | 8.155 | 8.183 | 5,236 | -0.05(-0.61%) |
May 18, 2005 | 8.211 | 8.245 | 8.093 | 8.234 | 22,936 | +0.02(+0.27%) |
May 17, 2005 | 8.026 | 8.262 | 7.964 | 8.211 | 20,143 | -0.03(-0.34%) |
May 16, 2005 | 7.733 | 8.307 | 7.733 | 8.240 | 52,682 | +0.59(+7.72%) |
May 13, 2005 | 7.964 | 8.015 | 7.643 | 7.649 | 6,063 | -0.38(-4.70%) |
May 12, 2005 | 7.733 | 8.026 | 7.497 | 8.026 | 34,096 | +0.37(+4.77%) |
May 11, 2005 | 7.705 | 7.767 | 7.469 | 7.660 | 11,875 | -0.13(-1.73%) |
May 10, 2005 | 7.981 | 7.981 | 7.711 | 7.795 | 14,913 | -0.23(-2.87%) |
May 09, 2005 | 7.806 | 8.065 | 7.806 | 8.026 | 22,568 | +0.10(+1.21%) |
May 06, 2005 | 8.015 | 8.127 | 7.801 | 7.930 | 21,410 | +0.01(+0.14%) |
May 05, 2005 | 7.874 | 8.026 | 7.784 | 7.919 | 21,766 | +0.08(+1.00%) |
May 04, 2005 | 7.728 | 7.919 | 7.621 | 7.840 | 13,354 | +0.20(+2.65%) |
May 03, 2005 | 7.818 | 7.880 | 7.638 | 7.638 | 16,574 | -0.17(-2.16%) |
May 02, 2005 | 8.048 | 8.133 | 7.750 | 7.806 | 26,904 | -0.19(-2.32%) |
Apr 29, 2005 | 8.043 | 8.183 | 7.835 | 7.992 | 59,643 | -0.17(-2.07%) |
Apr 28, 2005 | 8.054 | 8.161 | 8.043 | 8.161 | 16,949 | +0.08(+1.04%) |
Apr 27, 2005 | 8.144 | 8.155 | 8.076 | 8.076 | 10,490 | +0.01(+0.14%) |
Apr 26, 2005 | 8.262 | 8.262 | 8.031 | 8.065 | 17,534 | -0.30(-3.63%) |
Apr 25, 2005 | 8.358 | 8.386 | 8.268 | 8.369 | 24,991 | +0.20(+2.41%) |
Apr 22, 2005 | 7.514 | 8.178 | 7.480 | 8.172 | 65,311 | +0.60(+7.87%) |
Apr 21, 2005 | 7.587 | 7.593 | 7.461 | 7.576 | 36,557 | -0.01(-0.15%) |
Apr 20, 2005 | 7.514 | 7.700 | 7.340 | 7.587 | 49,403 | +0.01(+0.15%) |
Apr 19, 2005 | 7.582 | 7.655 | 7.413 | 7.576 | 36,074 | +0.30(+4.18%) |
Apr 18, 2005 | 7.227 | 7.407 | 7.188 | 7.272 | 177,169 | -0.04(-0.54%) |
Apr 15, 2005 | 7.306 | 7.492 | 7.227 | 7.312 | 21,391 | +0.08(+1.09%) |
Apr 14, 2005 | 7.317 | 7.424 | 7.042 | 7.233 | 27,897 | -0.16(-2.13%) |
Apr 13, 2005 | 7.610 | 7.610 | 7.390 | 7.390 | 10,632 | -0.11(-1.43%) |
Apr 12, 2005 | 7.312 | 7.520 | 7.312 | 7.497 | 10,664 | +0.09(+1.21%) |
Apr 11, 2005 | 7.413 | 7.413 | 7.328 | 7.407 | 11,242 | -0.10(-1.35%) |
Apr 08, 2005 | 7.677 | 7.677 | 7.407 | 7.508 | 8,267 | -0.06(-0.82%) |
Apr 07, 2005 | 7.610 | 7.689 | 7.570 | 7.570 | 3,200 | -0.06(-0.81%) |
Apr 06, 2005 | 7.671 | 7.733 | 7.497 | 7.632 | 15,555 | -0.02(-0.29%) |
Apr 05, 2005 | 7.430 | 7.655 | 7.430 | 7.655 | 1,098 | +0.07(+0.96%) |
Apr 04, 2005 | 7.418 | 7.582 | 7.402 | 7.582 | 1,436 | -0.01(-0.15%) |