Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.346 | 7.373 | 7.080 | 7.101 | 1,022,726 | -0.24(-3.31%) |
Jun 29, 2005 | 7.371 | 7.436 | 7.313 | 7.344 | 214,046 | -0.02(-0.26%) |
Jun 28, 2005 | 7.292 | 7.405 | 7.260 | 7.363 | 579,753 | +0.17(+2.37%) |
Jun 27, 2005 | 7.160 | 7.231 | 7.126 | 7.193 | 459,939 | +0.04(+0.56%) |
Jun 24, 2005 | 7.183 | 7.212 | 7.049 | 7.152 | 737,417 | -0.10(-1.32%) |
Jun 23, 2005 | 7.545 | 7.545 | 7.216 | 7.248 | 821,991 | -0.34(-4.54%) |
Jun 22, 2005 | 7.604 | 7.685 | 7.528 | 7.593 | 659,107 | +0.03(+0.35%) |
Jun 21, 2005 | 7.601 | 7.604 | 7.394 | 7.566 | 876,286 | -0.11(-1.40%) |
Jun 20, 2005 | 7.758 | 7.760 | 7.601 | 7.673 | 1,032,906 | -0.17(-2.17%) |
Jun 17, 2005 | 7.901 | 7.957 | 7.779 | 7.844 | 543,209 | +0.00(+0.00%) |
Jun 16, 2005 | 7.685 | 7.863 | 7.683 | 7.844 | 773,961 | +0.13(+1.71%) |
Jun 15, 2005 | 7.662 | 7.717 | 7.597 | 7.712 | 941,805 | +0.05(+0.65%) |
Jun 14, 2005 | 7.662 | 7.662 | 7.530 | 7.662 | 731,935 | +0.00(+0.00%) |
Jun 13, 2005 | 7.576 | 7.691 | 7.478 | 7.662 | 694,346 | +0.08(+1.04%) |
Jun 10, 2005 | 7.534 | 7.633 | 7.407 | 7.583 | 666,938 | +0.05(+0.66%) |
Jun 09, 2005 | 7.566 | 7.566 | 7.401 | 7.534 | 470,902 | -0.06(-0.78%) |
Jun 08, 2005 | 7.568 | 7.679 | 7.549 | 7.593 | 1,110,433 | +0.02(+0.33%) |
Jun 07, 2005 | 7.518 | 7.612 | 7.488 | 7.568 | 568,529 | +0.01(+0.15%) |
Jun 06, 2005 | 7.555 | 7.589 | 7.445 | 7.557 | 840,264 | +0.03(+0.36%) |
Jun 03, 2005 | 7.535 | 7.666 | 7.495 | 7.530 | 609,250 | +0.01(+0.18%) |
Jun 02, 2005 | 7.442 | 7.625 | 7.350 | 7.516 | 633,004 | +0.07(+1.00%) |
Jun 01, 2005 | 7.373 | 7.505 | 7.260 | 7.442 | 866,367 | +0.07(+0.94%) |
May 31, 2005 | 7.422 | 7.480 | 7.373 | 7.373 | 997,405 | -0.15(-1.99%) |
May 27, 2005 | 7.662 | 7.729 | 7.514 | 7.522 | 775,267 | +0.02(+0.23%) |
May 26, 2005 | 7.407 | 7.539 | 7.327 | 7.505 | 556,260 | +0.14(+1.85%) |
May 25, 2005 | 7.376 | 7.403 | 7.091 | 7.369 | 1,430,720 | -0.01(-0.10%) |
May 24, 2005 | 7.499 | 7.499 | 7.334 | 7.376 | 699,306 | -0.14(-1.89%) |
May 23, 2005 | 7.465 | 7.595 | 7.453 | 7.518 | 1,062,925 | +0.06(+0.85%) |
May 20, 2005 | 7.585 | 7.643 | 7.453 | 7.455 | 687,299 | -0.18(-2.38%) |
May 19, 2005 | 7.710 | 7.710 | 7.491 | 7.637 | 1,344,579 | -0.05(-0.60%) |
May 18, 2005 | 7.059 | 7.717 | 7.059 | 7.683 | 1,929,814 | +0.67(+9.53%) |
May 17, 2005 | 6.867 | 7.041 | 6.804 | 7.014 | 608,728 | +0.12(+1.78%) |
May 16, 2005 | 6.704 | 6.909 | 6.666 | 6.892 | 632,221 | +0.18(+2.68%) |
May 13, 2005 | 6.903 | 6.980 | 6.626 | 6.712 | 896,647 | -0.17(-2.53%) |
May 12, 2005 | 7.187 | 7.189 | 6.825 | 6.886 | 981,743 | -0.33(-4.57%) |
May 11, 2005 | 7.216 | 7.277 | 7.103 | 7.216 | 927,449 | +0.00(+0.00%) |
May 10, 2005 | 7.545 | 7.545 | 7.191 | 7.216 | 1,080,675 | -0.33(-4.37%) |
May 09, 2005 | 7.470 | 7.566 | 7.371 | 7.545 | 462,810 | +0.02(+0.21%) |
May 06, 2005 | 7.499 | 7.585 | 7.453 | 7.530 | 521,804 | +0.07(+0.92%) |
May 05, 2005 | 7.528 | 7.610 | 7.398 | 7.461 | 847,051 | -0.08(-1.04%) |
May 04, 2005 | 7.327 | 7.555 | 7.267 | 7.539 | 650,754 | +0.21(+2.85%) |
May 03, 2005 | 7.262 | 7.367 | 7.217 | 7.330 | 848,617 | +0.07(+0.95%) |
May 02, 2005 | 7.221 | 7.267 | 7.183 | 7.262 | 998,972 | +0.03(+0.48%) |
Apr 29, 2005 | 7.298 | 7.355 | 7.013 | 7.227 | 1,623,623 | -0.00(-0.05%) |
Apr 28, 2005 | 7.413 | 7.415 | 7.189 | 7.231 | 1,401,484 | -0.19(-2.56%) |
Apr 27, 2005 | 7.562 | 7.562 | 7.296 | 7.421 | 1,202,316 | -0.19(-2.49%) |
Apr 26, 2005 | 7.874 | 7.911 | 7.606 | 7.610 | 1,005,759 | -0.24(-3.03%) |
Apr 25, 2005 | 7.731 | 7.897 | 7.731 | 7.848 | 691,736 | +0.12(+1.54%) |
Apr 22, 2005 | 7.740 | 7.817 | 7.629 | 7.729 | 861,146 | -0.03(-0.39%) |
Apr 21, 2005 | 7.758 | 7.796 | 7.654 | 7.760 | 947,026 | +0.15(+1.99%) |
Apr 20, 2005 | 7.779 | 7.819 | 7.581 | 7.608 | 590,978 | -0.17(-2.19%) |
Apr 19, 2005 | 7.758 | 7.842 | 7.721 | 7.779 | 1,208,842 | +0.13(+1.65%) |
Apr 18, 2005 | 7.350 | 7.746 | 7.273 | 7.652 | 1,044,913 | +0.30(+4.09%) |
Apr 15, 2005 | 7.543 | 7.572 | 7.193 | 7.352 | 2,000,554 | -0.20(-2.59%) |
Apr 14, 2005 | 7.911 | 7.911 | 7.524 | 7.547 | 1,314,821 | -0.43(-5.42%) |
Apr 13, 2005 | 8.227 | 8.231 | 7.888 | 7.980 | 1,134,448 | -0.20(-2.48%) |
Apr 12, 2005 | 8.160 | 8.183 | 7.947 | 8.183 | 884,900 | -0.02(-0.26%) |
Apr 11, 2005 | 8.035 | 8.248 | 7.917 | 8.204 | 1,078,587 | +0.17(+2.10%) |
Apr 08, 2005 | 8.237 | 8.305 | 8.018 | 8.035 | 748,380 | -0.30(-3.56%) |
Apr 07, 2005 | 8.357 | 8.374 | 8.265 | 8.332 | 474,818 | -0.02(-0.28%) |
Apr 06, 2005 | 8.292 | 8.472 | 8.206 | 8.355 | 1,089,289 | +0.07(+0.79%) |
Apr 05, 2005 | 8.334 | 8.357 | 7.947 | 8.290 | 2,155,608 | +0.57(+7.45%) |
Apr 04, 2005 | 7.652 | 7.744 | 7.480 | 7.716 | 543,470 | +0.06(+0.83%) |