Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.310 | 8.327 | 8.197 | 8.274 | 147,446 | -0.01(-0.10%) |
Jun 29, 2005 | 8.219 | 8.288 | 8.200 | 8.283 | 336,656 | +0.09(+1.11%) |
Jun 28, 2005 | 8.178 | 8.203 | 8.175 | 8.192 | 306,150 | -0.00(-0.03%) |
Jun 27, 2005 | 8.175 | 8.247 | 8.150 | 8.195 | 459,044 | +0.02(+0.30%) |
Jun 24, 2005 | 8.164 | 8.186 | 8.095 | 8.170 | 3,849,215 | +0.02(+0.24%) |
Jun 23, 2005 | 8.087 | 8.178 | 8.079 | 8.150 | 181,220 | +0.04(+0.54%) |
Jun 22, 2005 | 8.164 | 8.228 | 8.073 | 8.106 | 211,363 | -0.04(-0.54%) |
Jun 21, 2005 | 8.123 | 8.175 | 8.115 | 8.150 | 83,891 | +0.01(+0.07%) |
Jun 20, 2005 | 8.137 | 8.173 | 8.093 | 8.145 | 125,656 | -0.02(-0.24%) |
Jun 17, 2005 | 8.175 | 8.175 | 8.123 | 8.164 | 124,566 | +0.01(+0.10%) |
Jun 16, 2005 | 8.109 | 8.156 | 8.109 | 8.156 | 735,414 | +0.10(+1.30%) |
Jun 15, 2005 | 8.104 | 8.104 | 7.974 | 8.051 | 480,834 | -0.04(-0.54%) |
Jun 14, 2005 | 7.958 | 8.139 | 7.916 | 8.095 | 370,794 | +0.14(+1.73%) |
Jun 13, 2005 | 7.999 | 8.002 | 7.925 | 7.958 | 505,529 | -0.08(-1.03%) |
Jun 10, 2005 | 8.095 | 8.150 | 7.820 | 8.040 | 225,527 | -0.08(-0.98%) |
Jun 09, 2005 | 8.123 | 8.150 | 7.996 | 8.120 | 198,289 | -0.00(-0.03%) |
Jun 08, 2005 | 7.831 | 8.178 | 7.831 | 8.123 | 453,233 | +0.31(+3.95%) |
Jun 07, 2005 | 7.779 | 7.958 | 7.779 | 7.815 | 297,434 | +0.06(+0.82%) |
Jun 06, 2005 | 7.525 | 7.875 | 7.525 | 7.751 | 268,017 | +0.18(+2.44%) |
Jun 03, 2005 | 7.545 | 7.572 | 7.545 | 7.567 | 167,057 | +0.01(+0.11%) |
Jun 02, 2005 | 7.572 | 7.600 | 7.531 | 7.558 | 323,582 | -0.07(-0.87%) |
Jun 01, 2005 | 7.627 | 7.627 | 7.586 | 7.625 | 149,261 | -0.00(-0.04%) |
May 31, 2005 | 7.572 | 7.655 | 7.437 | 7.627 | 230,974 | +0.03(+0.36%) |
May 27, 2005 | 7.600 | 7.611 | 7.572 | 7.600 | 151,804 | -0.03(-0.36%) |
May 26, 2005 | 7.627 | 7.641 | 7.605 | 7.627 | 74,086 | +0.00(+0.00%) |
May 25, 2005 | 7.627 | 7.627 | 7.589 | 7.627 | 176,862 | -0.02(-0.32%) |
May 24, 2005 | 7.682 | 7.682 | 7.641 | 7.652 | 147,082 | -0.03(-0.36%) |
May 23, 2005 | 7.710 | 7.793 | 7.627 | 7.680 | 199,379 | -0.00(-0.04%) |
May 20, 2005 | 7.696 | 7.696 | 7.658 | 7.682 | 57,017 | +0.00(+0.00%) |
May 19, 2005 | 7.682 | 7.768 | 7.669 | 7.682 | 83,165 | +0.07(+0.98%) |
May 17, 2005 | 7.809 | 7.809 | 7.608 | 7.608 | 88,249 | -0.20(-2.61%) |
May 16, 2005 | 7.916 | 7.916 | 7.812 | 7.812 | 343,193 | -0.13(-1.66%) |
May 13, 2005 | 7.864 | 7.944 | 7.793 | 7.944 | 370,794 | +0.07(+0.87%) |
May 12, 2005 | 7.911 | 7.916 | 7.834 | 7.875 | 343,193 | -0.04(-0.45%) |
May 11, 2005 | 7.985 | 7.985 | 7.892 | 7.911 | 387,136 | -0.07(-0.90%) |
May 10, 2005 | 7.779 | 8.018 | 7.751 | 7.983 | 576,710 | +0.23(+2.98%) |
May 09, 2005 | 7.311 | 7.751 | 7.297 | 7.751 | 374,789 | +0.48(+6.59%) |
May 06, 2005 | 7.214 | 7.324 | 7.214 | 7.272 | 199,379 | +0.09(+1.19%) |
May 05, 2005 | 6.887 | 7.187 | 6.887 | 7.187 | 176,862 | +0.28(+4.11%) |
May 04, 2005 | 6.994 | 6.994 | 6.832 | 6.903 | 183,399 | -0.09(-1.30%) |
May 03, 2005 | 6.994 | 7.090 | 6.955 | 6.994 | 144,177 | +0.03(+0.40%) |
May 02, 2005 | 6.636 | 6.966 | 6.636 | 6.966 | 340,288 | +0.36(+5.42%) |
Apr 29, 2005 | 6.361 | 6.609 | 6.292 | 6.609 | 141,998 | +0.28(+4.35%) |
Apr 28, 2005 | 6.113 | 6.333 | 6.099 | 6.333 | 127,835 | +0.24(+3.98%) |
Apr 27, 2005 | 6.099 | 6.099 | 6.072 | 6.091 | 19,974 | +0.00(+0.05%) |
Apr 26, 2005 | 6.033 | 6.110 | 6.025 | 6.088 | 25,058 | +0.06(+0.96%) |
Apr 25, 2005 | 6.044 | 6.044 | 6.030 | 6.030 | 17,795 | +0.01(+0.09%) |
Apr 22, 2005 | 6.016 | 6.025 | 6.011 | 6.025 | 14,526 | +0.01(+0.14%) |
Apr 21, 2005 | 6.030 | 6.033 | 6.016 | 6.016 | 39,222 | -0.01(-0.23%) |
Apr 20, 2005 | 6.085 | 6.085 | 6.030 | 6.030 | 27,600 | -0.05(-0.86%) |
Apr 19, 2005 | 6.105 | 6.105 | 6.083 | 6.083 | 34,137 | -0.02(-0.36%) |
Apr 18, 2005 | 6.127 | 6.129 | 6.102 | 6.105 | 41,401 | -0.04(-0.58%) |
Apr 15, 2005 | 6.168 | 6.223 | 6.140 | 6.140 | 74,086 | -0.06(-0.89%) |
Apr 14, 2005 | 6.336 | 6.341 | 6.168 | 6.195 | 488,460 | -0.17(-2.60%) |
Apr 13, 2005 | 6.352 | 6.374 | 6.333 | 6.361 | 86,433 | +0.01(+0.17%) |
Apr 12, 2005 | 6.325 | 6.374 | 6.319 | 6.350 | 36,316 | +0.01(+0.13%) |
Apr 11, 2005 | 6.374 | 6.374 | 6.333 | 6.341 | 69,001 | -0.04(-0.56%) |
Apr 08, 2005 | 6.388 | 6.388 | 6.374 | 6.377 | 9,805 | +0.00(+0.04%) |
Apr 07, 2005 | 6.383 | 6.383 | 6.372 | 6.374 | 11,984 | +0.01(+0.09%) |
Apr 06, 2005 | 6.347 | 6.388 | 6.347 | 6.369 | 26,511 | +0.02(+0.35%) |
Apr 05, 2005 | 6.383 | 6.383 | 6.333 | 6.347 | 98,055 | +0.01(+0.09%) |
Apr 04, 2005 | 6.308 | 6.361 | 6.308 | 6.341 | 107,860 | +0.01(+0.09%) |