Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.073 | 8.213 | 7.973 | 8.000 | 1,818,216 | -0.10(-1.19%) |
Jun 29, 2005 | 8.120 | 8.143 | 8.013 | 8.097 | 1,797,768 | -0.02(-0.25%) |
Jun 28, 2005 | 7.983 | 8.173 | 7.983 | 8.117 | 2,637,969 | +0.12(+1.46%) |
Jun 27, 2005 | 7.813 | 8.030 | 7.813 | 8.000 | 3,735,843 | +0.17(+2.13%) |
Jun 24, 2005 | 7.837 | 7.890 | 7.727 | 7.833 | 4,539,729 | -0.06(-0.76%) |
Jun 23, 2005 | 7.993 | 8.027 | 7.833 | 7.893 | 2,445,672 | -0.05(-0.59%) |
Jun 22, 2005 | 7.933 | 8.027 | 7.847 | 7.940 | 1,279,803 | +0.03(+0.38%) |
Jun 21, 2005 | 7.967 | 8.033 | 7.817 | 7.910 | 1,692,075 | -0.10(-1.29%) |
Jun 20, 2005 | 7.933 | 8.050 | 7.847 | 8.013 | 2,058,891 | +0.08(+0.97%) |
Jun 17, 2005 | 8.090 | 8.200 | 7.900 | 7.937 | 5,460,045 | -0.16(-1.94%) |
Jun 16, 2005 | 8.077 | 8.097 | 7.983 | 8.093 | 2,060,523 | +0.00(+0.04%) |
Jun 15, 2005 | 8.167 | 8.167 | 7.957 | 8.090 | 4,289,130 | -0.03(-0.37%) |
Jun 14, 2005 | 8.117 | 8.177 | 8.047 | 8.120 | 3,669,654 | -0.05(-0.57%) |
Jun 13, 2005 | 8.183 | 8.290 | 8.117 | 8.167 | 2,479,497 | -0.07(-0.81%) |
Jun 10, 2005 | 8.320 | 8.320 | 8.117 | 8.233 | 2,592,915 | +0.00(+0.04%) |
Jun 09, 2005 | 8.233 | 8.310 | 8.187 | 8.230 | 2,993,514 | -0.01(-0.16%) |
Jun 08, 2005 | 8.383 | 8.383 | 8.243 | 8.243 | 2,493,720 | -0.09(-1.08%) |
Jun 07, 2005 | 8.197 | 8.423 | 8.197 | 8.333 | 3,799,311 | +0.11(+1.30%) |
Jun 06, 2005 | 8.237 | 8.283 | 8.183 | 8.227 | 2,080,818 | +0.04(+0.45%) |
Jun 03, 2005 | 8.277 | 8.347 | 8.167 | 8.190 | 2,071,776 | -0.13(-1.52%) |
Jun 02, 2005 | 8.187 | 8.347 | 8.187 | 8.317 | 1,631,463 | +0.10(+1.22%) |
Jun 01, 2005 | 8.283 | 8.397 | 8.207 | 8.217 | 2,843,232 | -0.05(-0.60%) |
May 31, 2005 | 8.193 | 8.337 | 8.133 | 8.267 | 2,854,854 | +0.07(+0.81%) |
May 27, 2005 | 8.267 | 8.337 | 8.200 | 8.200 | 2,913,246 | -0.04(-0.53%) |
May 26, 2005 | 8.380 | 8.450 | 8.150 | 8.243 | 4,923,672 | -0.15(-1.83%) |
May 25, 2005 | 8.203 | 8.557 | 8.147 | 8.397 | 5,463,696 | +0.07(+0.80%) |
May 24, 2005 | 8.173 | 8.420 | 8.167 | 8.330 | 5,576,700 | -0.06(-0.75%) |
May 23, 2005 | 8.420 | 8.443 | 8.333 | 8.393 | 6,293,424 | -0.01(-0.08%) |
May 20, 2005 | 8.503 | 8.550 | 8.353 | 8.400 | 4,371,156 | -0.14(-1.60%) |
May 19, 2005 | 8.667 | 8.670 | 8.480 | 8.537 | 3,879,027 | -0.08(-0.93%) |
May 18, 2005 | 8.377 | 8.650 | 8.290 | 8.617 | 2,978,100 | +0.25(+2.99%) |
May 17, 2005 | 8.157 | 8.407 | 8.157 | 8.367 | 3,037,431 | +0.19(+2.32%) |
May 16, 2005 | 7.983 | 8.200 | 7.980 | 8.177 | 2,606,199 | +0.19(+2.42%) |
May 13, 2005 | 8.107 | 8.177 | 7.887 | 7.983 | 3,952,356 | -0.15(-1.88%) |
May 12, 2005 | 8.200 | 8.220 | 8.070 | 8.137 | 2,429,796 | -0.05(-0.61%) |
May 11, 2005 | 8.117 | 8.217 | 7.980 | 8.187 | 2,932,641 | +0.09(+1.15%) |
May 10, 2005 | 7.880 | 8.150 | 7.880 | 8.093 | 3,482,016 | +0.11(+1.42%) |
May 09, 2005 | 7.793 | 8.000 | 7.770 | 7.980 | 5,728,935 | +0.18(+2.35%) |
May 06, 2005 | 7.940 | 7.940 | 7.670 | 7.797 | 6,564,405 | +0.00(+0.00%) |
May 05, 2005 | 8.187 | 8.250 | 7.590 | 7.797 | 19,988,486 | -0.58(-6.96%) |
May 04, 2005 | 8.437 | 8.483 | 8.333 | 8.380 | 3,770,796 | +0.02(+0.20%) |
May 03, 2005 | 8.183 | 8.420 | 8.133 | 8.363 | 3,945,462 | +0.19(+2.37%) |
May 02, 2005 | 8.160 | 8.210 | 8.117 | 8.170 | 4,093,794 | +0.01(+0.12%) |
Apr 29, 2005 | 8.307 | 8.333 | 7.983 | 8.160 | 7,104,138 | -0.12(-1.49%) |
Apr 28, 2005 | 8.360 | 8.423 | 8.183 | 8.283 | 4,008,717 | -0.12(-1.47%) |
Apr 27, 2005 | 8.353 | 8.473 | 8.257 | 8.407 | 3,126,123 | +0.04(+0.44%) |
Apr 26, 2005 | 8.333 | 8.537 | 8.263 | 8.370 | 4,189,467 | +0.01(+0.16%) |
Apr 25, 2005 | 8.123 | 8.470 | 8.113 | 8.357 | 5,826,183 | +0.22(+2.75%) |
Apr 22, 2005 | 8.090 | 8.160 | 8.000 | 8.133 | 3,836,124 | +0.06(+0.70%) |
Apr 21, 2005 | 8.187 | 8.187 | 7.983 | 8.077 | 3,811,788 | -0.02(-0.25%) |
Apr 20, 2005 | 8.263 | 8.263 | 8.030 | 8.097 | 4,116,354 | -0.12(-1.46%) |
Apr 19, 2005 | 8.190 | 8.263 | 8.167 | 8.217 | 2,695,464 | -0.01(-0.12%) |
Apr 18, 2005 | 8.160 | 8.247 | 8.073 | 8.227 | 3,556,704 | +0.15(+1.90%) |
Apr 15, 2005 | 8.300 | 8.303 | 8.060 | 8.073 | 5,857,911 | -0.23(-2.77%) |
Apr 14, 2005 | 8.300 | 8.337 | 8.220 | 8.303 | 6,876,360 | +0.04(+0.44%) |
Apr 13, 2005 | 8.140 | 8.327 | 8.133 | 8.267 | 9,957,507 | +0.10(+1.18%) |
Apr 12, 2005 | 8.297 | 8.297 | 8.033 | 8.170 | 10,151,343 | -0.11(-1.33%) |
Apr 11, 2005 | 8.357 | 8.387 | 8.167 | 8.280 | 15,292,500 | -0.11(-1.27%) |
Apr 08, 2005 | 8.680 | 8.833 | 8.320 | 8.387 | 40,647,408 | -1.00(-10.69%) |
Apr 07, 2005 | 9.550 | 9.590 | 9.343 | 9.390 | 3,358,632 | -0.17(-1.78%) |
Apr 06, 2005 | 9.490 | 9.623 | 9.300 | 9.560 | 3,235,002 | +0.12(+1.24%) |
Apr 05, 2005 | 9.447 | 9.527 | 9.383 | 9.443 | 2,494,341 | +0.03(+0.28%) |
Apr 04, 2005 | 9.443 | 9.460 | 9.293 | 9.417 | 2,342,349 | -0.03(-0.28%) |