Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.409 | 8.452 | 8.199 | 8.212 | 5,661,465 | -0.16(-1.90%) |
Jun 29, 2005 | 8.408 | 8.458 | 8.293 | 8.371 | 4,586,638 | -0.05(-0.59%) |
Jun 28, 2005 | 8.289 | 8.460 | 8.289 | 8.421 | 4,276,494 | +0.15(+1.78%) |
Jun 27, 2005 | 8.212 | 8.356 | 8.182 | 8.274 | 6,941,776 | +0.09(+1.06%) |
Jun 24, 2005 | 8.370 | 8.438 | 8.172 | 8.187 | 12,218,899 | -0.20(-2.35%) |
Jun 23, 2005 | 8.571 | 8.658 | 8.370 | 8.384 | 6,414,567 | -0.23(-2.72%) |
Jun 22, 2005 | 8.820 | 8.845 | 8.579 | 8.618 | 5,675,393 | -0.16(-1.78%) |
Jun 21, 2005 | 8.704 | 8.941 | 8.688 | 8.774 | 7,202,933 | +0.05(+0.53%) |
Jun 20, 2005 | 8.731 | 8.760 | 8.635 | 8.728 | 4,471,892 | -0.00(-0.06%) |
Jun 17, 2005 | 8.786 | 8.842 | 8.618 | 8.733 | 9,431,727 | +0.06(+0.68%) |
Jun 16, 2005 | 8.665 | 8.699 | 8.582 | 8.673 | 3,386,940 | +0.02(+0.22%) |
Jun 15, 2005 | 8.835 | 8.840 | 8.550 | 8.654 | 4,021,007 | -0.09(-1.01%) |
Jun 14, 2005 | 8.704 | 8.812 | 8.689 | 8.742 | 2,475,874 | +0.03(+0.37%) |
Jun 13, 2005 | 8.625 | 8.807 | 8.625 | 8.710 | 2,548,013 | +0.06(+0.73%) |
Jun 10, 2005 | 8.710 | 8.740 | 8.600 | 8.647 | 3,973,692 | -0.04(-0.47%) |
Jun 09, 2005 | 8.755 | 8.810 | 8.568 | 8.688 | 5,835,080 | -0.03(-0.30%) |
Jun 08, 2005 | 8.729 | 8.816 | 8.706 | 8.714 | 4,228,439 | +0.04(+0.50%) |
Jun 07, 2005 | 8.635 | 8.804 | 8.579 | 8.671 | 4,879,105 | +0.10(+1.13%) |
Jun 06, 2005 | 8.574 | 8.667 | 8.530 | 8.574 | 2,885,030 | -0.02(-0.25%) |
Jun 03, 2005 | 8.760 | 8.795 | 8.551 | 8.596 | 3,589,200 | -0.13(-1.44%) |
Jun 02, 2005 | 8.653 | 8.728 | 8.484 | 8.722 | 4,909,114 | +0.12(+1.38%) |
Jun 01, 2005 | 8.532 | 8.714 | 8.484 | 8.603 | 4,459,063 | +0.06(+0.69%) |
May 31, 2005 | 8.648 | 8.675 | 8.491 | 8.544 | 4,090,149 | -0.16(-1.86%) |
May 27, 2005 | 8.737 | 8.780 | 8.676 | 8.706 | 2,058,767 | +0.01(+0.07%) |
May 26, 2005 | 8.536 | 8.755 | 8.536 | 8.700 | 4,264,752 | +0.18(+2.13%) |
May 25, 2005 | 8.574 | 8.585 | 8.460 | 8.519 | 3,510,060 | -0.04(-0.48%) |
May 24, 2005 | 8.600 | 8.607 | 8.444 | 8.560 | 5,607,012 | -0.03(-0.31%) |
May 23, 2005 | 8.631 | 8.725 | 8.491 | 8.586 | 7,426,054 | +0.26(+3.16%) |
May 20, 2005 | 8.338 | 8.376 | 8.257 | 8.323 | 5,370,002 | +0.03(+0.34%) |
May 19, 2005 | 8.375 | 8.392 | 8.204 | 8.295 | 4,764,619 | -0.02(-0.26%) |
May 18, 2005 | 7.991 | 8.351 | 7.991 | 8.317 | 6,008,341 | +0.31(+3.83%) |
May 17, 2005 | 7.916 | 8.010 | 7.890 | 8.010 | 6,794,377 | -0.08(-0.97%) |
May 16, 2005 | 7.944 | 8.111 | 7.880 | 8.089 | 3,878,355 | +0.19(+2.35%) |
May 13, 2005 | 7.984 | 8.059 | 7.858 | 7.903 | 8,435,256 | -0.09(-1.15%) |
May 12, 2005 | 8.231 | 8.266 | 7.956 | 7.995 | 4,550,617 | -0.21(-2.53%) |
May 11, 2005 | 8.086 | 8.214 | 8.002 | 8.202 | 4,889,920 | +0.13(+1.65%) |
May 10, 2005 | 8.212 | 8.237 | 8.039 | 8.070 | 4,898,482 | -0.19(-2.34%) |
May 09, 2005 | 8.227 | 8.263 | 8.128 | 8.263 | 4,316,157 | +0.05(+0.56%) |
May 06, 2005 | 8.179 | 8.228 | 8.120 | 8.217 | 5,225,441 | +0.11(+1.42%) |
May 05, 2005 | 8.097 | 8.169 | 8.014 | 8.102 | 6,461,230 | -0.00(-0.04%) |
May 04, 2005 | 7.984 | 8.128 | 7.940 | 8.106 | 9,106,320 | +0.17(+2.11%) |
May 03, 2005 | 8.223 | 8.229 | 7.710 | 7.938 | 21,822,822 | -0.41(-4.93%) |
May 02, 2005 | 8.172 | 8.358 | 8.148 | 8.350 | 4,731,657 | +0.15(+1.83%) |
Apr 29, 2005 | 8.086 | 8.204 | 8.000 | 8.200 | 7,715,231 | +0.13(+1.63%) |
Apr 28, 2005 | 8.129 | 8.192 | 8.045 | 8.068 | 6,374,539 | -0.06(-0.68%) |
Apr 27, 2005 | 8.091 | 8.173 | 7.985 | 8.124 | 5,058,980 | +0.01(+0.13%) |
Apr 26, 2005 | 8.333 | 8.413 | 8.050 | 8.113 | 6,927,467 | -0.16(-1.97%) |
Apr 25, 2005 | 8.195 | 8.276 | 8.130 | 8.276 | 4,630,414 | +0.17(+2.10%) |
Apr 22, 2005 | 8.181 | 8.228 | 8.032 | 8.106 | 4,338,962 | -0.13(-1.58%) |
Apr 21, 2005 | 8.066 | 8.240 | 8.066 | 8.236 | 7,698,207 | +0.26(+3.26%) |
Apr 20, 2005 | 8.159 | 8.177 | 7.964 | 7.977 | 5,434,325 | -0.17(-2.03%) |
Apr 19, 2005 | 8.144 | 8.236 | 8.061 | 8.142 | 4,753,573 | +0.06(+0.75%) |
Apr 18, 2005 | 7.909 | 8.131 | 7.909 | 8.082 | 6,676,640 | +0.15(+1.87%) |
Apr 15, 2005 | 8.071 | 8.125 | 7.899 | 7.933 | 9,696,919 | -0.20(-2.49%) |
Apr 14, 2005 | 8.339 | 8.386 | 8.057 | 8.136 | 9,446,941 | -0.20(-2.43%) |
Apr 13, 2005 | 8.432 | 8.516 | 8.303 | 8.339 | 4,714,423 | -0.14(-1.65%) |
Apr 12, 2005 | 8.438 | 8.492 | 8.230 | 8.479 | 9,825,885 | +0.00(+0.01%) |
Apr 11, 2005 | 8.601 | 8.669 | 8.384 | 8.478 | 7,951,955 | -0.14(-1.58%) |
Apr 08, 2005 | 8.778 | 8.801 | 8.577 | 8.614 | 3,825,487 | -0.17(-1.91%) |
Apr 07, 2005 | 8.695 | 8.804 | 8.606 | 8.782 | 3,949,203 | +0.10(+1.10%) |
Apr 06, 2005 | 8.701 | 8.798 | 8.641 | 8.687 | 4,163,702 | +0.03(+0.31%) |
Apr 05, 2005 | 8.615 | 8.737 | 8.594 | 8.660 | 3,591,728 | +0.04(+0.46%) |
Apr 04, 2005 | 8.671 | 8.696 | 8.498 | 8.620 | 6,168,762 | -0.03(-0.38%) |