Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.779 | 7.989 | 7.779 | 7.836 | 15,786 | -0.05(-0.58%) |
Jun 29, 2005 | 7.699 | 7.904 | 7.699 | 7.881 | 18,016 | +0.05(+0.58%) |
Jun 28, 2005 | 7.864 | 7.864 | 7.722 | 7.836 | 41,585 | +0.06(+0.81%) |
Jun 27, 2005 | 7.802 | 7.802 | 7.631 | 7.773 | 49,614 | -0.03(-0.36%) |
Jun 24, 2005 | 8.126 | 8.126 | 7.796 | 7.802 | 109,269 | -0.33(-4.06%) |
Jun 23, 2005 | 8.336 | 8.439 | 8.132 | 8.132 | 10,969 | -0.36(-4.29%) |
Jun 22, 2005 | 8.433 | 8.530 | 8.274 | 8.496 | 15,114 | -0.02(-0.27%) |
Jun 21, 2005 | 8.433 | 8.530 | 8.433 | 8.519 | 4,920 | +0.15(+1.84%) |
Jun 20, 2005 | 8.433 | 8.433 | 8.257 | 8.365 | 9,658 | -0.05(-0.61%) |
Jun 17, 2005 | 8.467 | 8.519 | 8.297 | 8.416 | 51,258 | +0.07(+0.89%) |
Jun 16, 2005 | 8.433 | 8.433 | 8.200 | 8.342 | 15,998 | -0.05(-0.54%) |
Jun 15, 2005 | 8.536 | 8.536 | 8.297 | 8.388 | 25,237 | -0.09(-1.07%) |
Jun 14, 2005 | 8.467 | 8.479 | 8.371 | 8.479 | 6,667 | +0.11(+1.29%) |
Jun 13, 2005 | 8.484 | 8.502 | 8.371 | 8.371 | 8,176 | -0.11(-1.28%) |
Jun 10, 2005 | 8.433 | 8.496 | 8.422 | 8.479 | 5,272 | -0.02(-0.27%) |
Jun 09, 2005 | 8.536 | 8.536 | 8.382 | 8.502 | 15,320 | +0.01(+0.13%) |
Jun 08, 2005 | 8.422 | 8.536 | 8.410 | 8.490 | 10,366 | +0.09(+1.02%) |
Jun 07, 2005 | 8.280 | 8.536 | 8.280 | 8.405 | 9,505 | -0.03(-0.40%) |
Jun 06, 2005 | 8.519 | 8.530 | 8.422 | 8.439 | 34,081 | +0.01(+0.14%) |
Jun 03, 2005 | 8.365 | 8.530 | 8.365 | 8.428 | 9,313 | -0.05(-0.60%) |
Jun 02, 2005 | 8.342 | 8.519 | 8.342 | 8.479 | 19,031 | +0.09(+1.02%) |
Jun 01, 2005 | 8.297 | 8.393 | 8.285 | 8.393 | 25,593 | +0.14(+1.72%) |
May 31, 2005 | 8.200 | 8.371 | 8.200 | 8.251 | 25,395 | -0.02(-0.28%) |
May 27, 2005 | 8.251 | 8.376 | 8.234 | 8.274 | 22,149 | +0.01(+0.14%) |
May 26, 2005 | 8.200 | 8.280 | 8.200 | 8.262 | 880 | +0.06(+0.76%) |
May 25, 2005 | 8.245 | 8.336 | 8.149 | 8.200 | 4,273 | -0.05(-0.56%) |
May 24, 2005 | 8.359 | 8.359 | 8.245 | 8.246 | 2,460 | +0.01(+0.08%) |
May 23, 2005 | 8.274 | 8.288 | 8.240 | 8.240 | 2,108 | -0.01(-0.07%) |
May 20, 2005 | 8.308 | 8.308 | 8.183 | 8.245 | 2,284 | -0.03(-0.41%) |
May 19, 2005 | 8.302 | 8.331 | 8.251 | 8.280 | 5,175 | -0.05(-0.61%) |
May 18, 2005 | 8.308 | 8.342 | 8.189 | 8.331 | 22,669 | +0.02(+0.27%) |
May 17, 2005 | 8.120 | 8.359 | 8.058 | 8.308 | 19,908 | -0.03(-0.34%) |
May 16, 2005 | 7.824 | 8.405 | 7.824 | 8.336 | 52,069 | +0.60(+7.72%) |
May 13, 2005 | 8.058 | 8.109 | 7.733 | 7.739 | 5,992 | -0.38(-4.70%) |
May 12, 2005 | 7.824 | 8.120 | 7.585 | 8.120 | 33,700 | +0.37(+4.77%) |
May 11, 2005 | 7.796 | 7.858 | 7.557 | 7.750 | 11,737 | -0.14(-1.73%) |
May 10, 2005 | 8.075 | 8.075 | 7.802 | 7.887 | 14,740 | -0.23(-2.87%) |
May 09, 2005 | 7.898 | 8.160 | 7.898 | 8.120 | 22,305 | +0.10(+1.21%) |
May 06, 2005 | 8.109 | 8.223 | 7.893 | 8.024 | 21,161 | +0.01(+0.14%) |
May 05, 2005 | 7.967 | 8.120 | 7.876 | 8.012 | 21,513 | +0.08(+1.00%) |
May 04, 2005 | 7.819 | 8.012 | 7.711 | 7.932 | 13,199 | +0.20(+2.65%) |
May 03, 2005 | 7.910 | 7.972 | 7.728 | 7.728 | 16,381 | -0.17(-2.16%) |
May 02, 2005 | 8.143 | 8.228 | 7.841 | 7.898 | 26,592 | -0.19(-2.32%) |
Apr 29, 2005 | 8.137 | 8.280 | 7.927 | 8.086 | 58,949 | -0.17(-2.07%) |
Apr 28, 2005 | 8.149 | 8.257 | 8.137 | 8.257 | 16,752 | +0.09(+1.04%) |
Apr 27, 2005 | 8.240 | 8.251 | 8.171 | 8.171 | 10,368 | +0.01(+0.14%) |
Apr 26, 2005 | 8.359 | 8.359 | 8.126 | 8.160 | 17,330 | -0.31(-3.63%) |
Apr 25, 2005 | 8.456 | 8.484 | 8.365 | 8.467 | 24,701 | +0.20(+2.41%) |
Apr 22, 2005 | 7.602 | 8.274 | 7.568 | 8.268 | 64,552 | +0.60(+7.87%) |
Apr 21, 2005 | 7.676 | 7.682 | 7.549 | 7.665 | 36,132 | -0.01(-0.15%) |
Apr 20, 2005 | 7.602 | 7.790 | 7.426 | 7.676 | 48,829 | +0.01(+0.15%) |
Apr 19, 2005 | 7.671 | 7.745 | 7.500 | 7.665 | 35,654 | +0.31(+4.18%) |
Apr 18, 2005 | 7.312 | 7.494 | 7.272 | 7.358 | 175,109 | -0.04(-0.54%) |
Apr 15, 2005 | 7.392 | 7.580 | 7.312 | 7.398 | 21,142 | +0.08(+1.09%) |
Apr 14, 2005 | 7.403 | 7.511 | 7.124 | 7.318 | 27,572 | -0.16(-2.13%) |
Apr 13, 2005 | 7.699 | 7.699 | 7.477 | 7.477 | 10,508 | -0.11(-1.43%) |
Apr 12, 2005 | 7.398 | 7.608 | 7.398 | 7.585 | 10,540 | +0.09(+1.21%) |
Apr 11, 2005 | 7.500 | 7.500 | 7.415 | 7.494 | 11,111 | -0.10(-1.35%) |
Apr 08, 2005 | 7.767 | 7.767 | 7.494 | 7.597 | 8,171 | -0.06(-0.82%) |
Apr 07, 2005 | 7.699 | 7.779 | 7.659 | 7.659 | 3,163 | -0.06(-0.81%) |
Apr 06, 2005 | 7.762 | 7.824 | 7.585 | 7.722 | 15,374 | -0.02(-0.29%) |
Apr 05, 2005 | 7.517 | 7.745 | 7.517 | 7.745 | 1,086 | +0.07(+0.96%) |
Apr 04, 2005 | 7.506 | 7.671 | 7.489 | 7.671 | 1,419 | -0.01(-0.15%) |