Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.537 | 8.608 | 8.353 | 8.353 | 13,392,181 | -0.18(-2.16%) |
Jun 29, 2005 | 8.505 | 8.593 | 8.402 | 8.537 | 13,105,067 | +0.03(+0.37%) |
Jun 28, 2005 | 8.380 | 8.599 | 8.380 | 8.505 | 20,362,962 | +0.13(+1.59%) |
Jun 27, 2005 | 8.380 | 8.418 | 8.317 | 8.372 | 10,672,886 | -0.03(-0.38%) |
Jun 24, 2005 | 8.476 | 8.527 | 8.394 | 8.404 | 9,737,007 | -0.08(-0.97%) |
Jun 23, 2005 | 8.541 | 8.543 | 8.431 | 8.486 | 9,469,219 | -0.09(-1.01%) |
Jun 22, 2005 | 8.507 | 8.620 | 8.491 | 8.573 | 6,186,740 | +0.08(+0.96%) |
Jun 21, 2005 | 8.576 | 8.580 | 8.478 | 8.492 | 7,636,110 | -0.09(-1.08%) |
Jun 20, 2005 | 8.625 | 8.672 | 8.585 | 8.585 | 8,433,954 | -0.06(-0.74%) |
Jun 17, 2005 | 8.692 | 8.727 | 8.620 | 8.649 | 10,013,078 | +0.01(+0.17%) |
Jun 16, 2005 | 8.437 | 8.669 | 8.437 | 8.634 | 10,148,352 | +0.23(+2.71%) |
Jun 15, 2005 | 8.486 | 8.498 | 8.318 | 8.407 | 16,564,231 | -0.01(-0.07%) |
Jun 14, 2005 | 8.537 | 8.570 | 8.411 | 8.412 | 15,272,221 | -0.12(-1.46%) |
Jun 13, 2005 | 8.431 | 8.576 | 8.404 | 8.537 | 10,868,896 | +0.04(+0.46%) |
Jun 10, 2005 | 8.527 | 8.541 | 8.466 | 8.498 | 6,603,607 | +0.03(+0.33%) |
Jun 09, 2005 | 8.592 | 8.592 | 8.375 | 8.470 | 25,655,234 | -0.18(-2.03%) |
Jun 08, 2005 | 8.772 | 8.779 | 8.609 | 8.646 | 10,162,156 | -0.10(-1.09%) |
Jun 07, 2005 | 8.843 | 8.853 | 8.720 | 8.741 | 9,930,257 | -0.05(-0.56%) |
Jun 06, 2005 | 8.773 | 8.815 | 8.718 | 8.791 | 9,651,425 | +0.02(+0.28%) |
Jun 03, 2005 | 8.860 | 8.876 | 8.734 | 8.766 | 14,405,360 | -0.07(-0.77%) |
Jun 02, 2005 | 8.776 | 8.893 | 8.734 | 8.834 | 9,342,226 | +0.05(+0.61%) |
Jun 01, 2005 | 8.802 | 8.938 | 8.751 | 8.780 | 12,707,526 | -0.10(-1.11%) |
May 31, 2005 | 8.775 | 8.959 | 8.754 | 8.879 | 13,013,964 | +0.10(+1.19%) |
May 27, 2005 | 8.722 | 8.795 | 8.704 | 8.775 | 12,100,171 | +0.07(+0.82%) |
May 26, 2005 | 8.662 | 8.730 | 8.647 | 8.704 | 7,545,007 | +0.05(+0.62%) |
May 25, 2005 | 8.653 | 8.686 | 8.604 | 8.650 | 6,413,118 | -0.06(-0.73%) |
May 24, 2005 | 8.666 | 8.717 | 8.602 | 8.714 | 11,183,617 | +0.09(+1.08%) |
May 23, 2005 | 8.621 | 8.706 | 8.583 | 8.621 | 6,023,858 | -0.01(-0.12%) |
May 20, 2005 | 8.670 | 8.699 | 8.622 | 8.631 | 7,774,146 | -0.05(-0.57%) |
May 19, 2005 | 8.672 | 8.748 | 8.617 | 8.680 | 8,563,707 | +0.00(+0.02%) |
May 18, 2005 | 8.447 | 8.740 | 8.447 | 8.679 | 21,356,816 | +0.31(+3.70%) |
May 17, 2005 | 8.351 | 8.385 | 8.309 | 8.369 | 14,118,246 | +0.00(+0.02%) |
May 16, 2005 | 8.288 | 8.394 | 8.288 | 8.367 | 11,150,488 | +0.08(+0.98%) |
May 13, 2005 | 8.460 | 8.504 | 8.198 | 8.286 | 18,908,070 | -0.21(-2.52%) |
May 12, 2005 | 8.660 | 8.680 | 8.457 | 8.501 | 10,954,478 | -0.17(-1.94%) |
May 11, 2005 | 8.566 | 8.698 | 8.562 | 8.669 | 12,218,881 | +0.10(+1.20%) |
May 10, 2005 | 8.691 | 8.704 | 8.518 | 8.566 | 10,706,015 | -0.09(-1.02%) |
May 09, 2005 | 8.670 | 8.763 | 8.653 | 8.654 | 17,801,026 | -0.00(-0.03%) |
May 06, 2005 | 8.685 | 8.693 | 8.622 | 8.657 | 8,160,644 | +0.04(+0.52%) |
May 05, 2005 | 8.640 | 8.693 | 8.580 | 8.612 | 14,504,745 | +0.02(+0.22%) |
May 04, 2005 | 8.479 | 8.635 | 8.459 | 8.593 | 9,841,914 | +0.15(+1.73%) |
May 03, 2005 | 8.549 | 8.611 | 8.412 | 8.447 | 15,689,088 | -0.07(-0.80%) |
May 02, 2005 | 8.299 | 8.538 | 8.299 | 8.515 | 12,011,828 | +0.23(+2.73%) |
Apr 29, 2005 | 8.294 | 8.318 | 8.211 | 8.289 | 17,651,948 | +0.10(+1.27%) |
Apr 28, 2005 | 8.324 | 8.382 | 8.147 | 8.185 | 25,243,888 | -0.10(-1.15%) |
Apr 27, 2005 | 8.462 | 8.462 | 8.234 | 8.280 | 18,913,592 | -0.25(-2.92%) |
Apr 26, 2005 | 8.585 | 8.620 | 8.504 | 8.530 | 13,011,203 | -0.08(-0.94%) |
Apr 25, 2005 | 8.537 | 8.659 | 8.446 | 8.611 | 15,769,148 | +0.07(+0.85%) |
Apr 22, 2005 | 8.627 | 8.677 | 8.466 | 8.538 | 13,867,022 | -0.04(-0.52%) |
Apr 21, 2005 | 8.570 | 8.630 | 8.515 | 8.583 | 21,116,634 | +0.15(+1.79%) |
Apr 20, 2005 | 8.466 | 8.621 | 8.349 | 8.433 | 18,789,360 | -0.04(-0.51%) |
Apr 19, 2005 | 8.360 | 8.583 | 8.336 | 8.476 | 15,258,417 | +0.24(+2.96%) |
Apr 18, 2005 | 8.208 | 8.296 | 8.195 | 8.233 | 19,335,980 | -0.03(-0.32%) |
Apr 15, 2005 | 8.427 | 8.488 | 8.244 | 8.259 | 22,706,800 | -0.17(-1.98%) |
Apr 14, 2005 | 8.599 | 8.618 | 8.337 | 8.425 | 44,041,528 | -0.28(-3.20%) |
Apr 13, 2005 | 8.893 | 8.893 | 8.659 | 8.704 | 13,491,566 | -0.19(-2.13%) |
Apr 12, 2005 | 9.008 | 9.009 | 8.804 | 8.893 | 19,443,646 | -0.07(-0.79%) |
Apr 11, 2005 | 9.066 | 9.069 | 8.946 | 8.964 | 10,261,541 | -0.01(-0.15%) |
Apr 08, 2005 | 9.147 | 9.151 | 8.909 | 8.977 | 16,346,135 | -0.17(-1.88%) |
Apr 07, 2005 | 9.121 | 9.164 | 9.051 | 9.150 | 11,738,518 | +0.05(+0.53%) |
Apr 06, 2005 | 9.196 | 9.196 | 9.085 | 9.102 | 8,091,627 | -0.06(-0.65%) |
Apr 05, 2005 | 9.143 | 9.264 | 9.118 | 9.161 | 12,274,095 | +0.09(+0.96%) |
Apr 04, 2005 | 8.970 | 9.134 | 8.959 | 9.074 | 13,891,868 | +0.02(+0.22%) |