Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.183 | 9.202 | 9.125 | 9.167 | 213,835 | +0.00(+0.03%) |
Jun 29, 2005 | 9.103 | 9.180 | 9.093 | 9.164 | 273,634 | +0.08(+0.84%) |
Jun 28, 2005 | 9.071 | 9.167 | 9.023 | 9.087 | 295,549 | +0.07(+0.78%) |
Jun 27, 2005 | 9.081 | 9.167 | 8.991 | 9.017 | 183,153 | -0.04(-0.42%) |
Jun 24, 2005 | 9.167 | 9.215 | 8.956 | 9.055 | 1,380,067 | -0.11(-1.22%) |
Jun 23, 2005 | 9.186 | 9.279 | 9.129 | 9.167 | 283,965 | -0.04(-0.42%) |
Jun 22, 2005 | 9.215 | 9.250 | 9.084 | 9.205 | 355,974 | +0.07(+0.73%) |
Jun 21, 2005 | 9.247 | 9.256 | 9.135 | 9.138 | 512,203 | -0.05(-0.56%) |
Jun 20, 2005 | 9.151 | 9.327 | 9.093 | 9.189 | 688,781 | +0.12(+1.30%) |
Jun 17, 2005 | 8.975 | 9.084 | 8.950 | 9.071 | 455,535 | +0.12(+1.32%) |
Jun 16, 2005 | 9.023 | 9.023 | 8.927 | 8.953 | 413,895 | +0.01(+0.11%) |
Jun 15, 2005 | 9.023 | 9.023 | 8.915 | 8.943 | 112,709 | +0.00(+0.00%) |
Jun 14, 2005 | 8.927 | 8.978 | 8.921 | 8.943 | 304,629 | +0.03(+0.36%) |
Jun 13, 2005 | 8.911 | 8.998 | 8.879 | 8.911 | 359,418 | +0.06(+0.72%) |
Jun 10, 2005 | 8.924 | 8.972 | 8.835 | 8.848 | 137,443 | -0.08(-0.86%) |
Jun 09, 2005 | 8.915 | 8.956 | 8.800 | 8.924 | 143,078 | +0.04(+0.47%) |
Jun 08, 2005 | 8.927 | 8.956 | 8.879 | 8.883 | 140,574 | -0.04(-0.50%) |
Jun 07, 2005 | 8.848 | 8.959 | 8.828 | 8.927 | 207,260 | +0.11(+1.27%) |
Jun 06, 2005 | 8.784 | 8.863 | 8.748 | 8.816 | 238,568 | +0.08(+0.95%) |
Jun 03, 2005 | 8.704 | 8.863 | 8.704 | 8.733 | 78,896 | -0.02(-0.22%) |
Jun 02, 2005 | 8.758 | 9.001 | 8.736 | 8.752 | 199,120 | +0.06(+0.66%) |
Jun 01, 2005 | 8.528 | 8.857 | 8.519 | 8.694 | 455,535 | +0.18(+2.14%) |
May 31, 2005 | 8.512 | 8.573 | 8.496 | 8.512 | 289,601 | +0.00(+0.00%) |
May 27, 2005 | 8.509 | 8.512 | 8.480 | 8.512 | 61,364 | +0.00(+0.04%) |
May 26, 2005 | 8.512 | 8.512 | 8.499 | 8.509 | 144,331 | +0.01(+0.08%) |
May 25, 2005 | 8.512 | 8.544 | 8.480 | 8.503 | 620,842 | +0.01(+0.08%) |
May 24, 2005 | 8.506 | 8.538 | 8.471 | 8.496 | 546,642 | +0.00(+0.04%) |
May 23, 2005 | 8.464 | 8.544 | 8.426 | 8.493 | 568,557 | +0.05(+0.61%) |
May 20, 2005 | 8.426 | 8.464 | 8.400 | 8.442 | 497,175 | +0.03(+0.38%) |
May 19, 2005 | 8.432 | 8.458 | 8.404 | 8.410 | 370,376 | -0.00(-0.04%) |
May 18, 2005 | 8.458 | 8.458 | 8.400 | 8.413 | 271,755 | -0.02(-0.19%) |
May 17, 2005 | 8.352 | 8.464 | 8.352 | 8.429 | 266,746 | +0.01(+0.15%) |
May 16, 2005 | 8.416 | 8.496 | 8.416 | 8.416 | 322,475 | +0.05(+0.57%) |
May 13, 2005 | 8.349 | 8.464 | 8.324 | 8.368 | 113,335 | +0.02(+0.27%) |
May 12, 2005 | 8.461 | 8.474 | 8.340 | 8.346 | 214,148 | -0.11(-1.36%) |
May 11, 2005 | 8.503 | 8.515 | 8.448 | 8.461 | 245,456 | -0.04(-0.41%) |
May 10, 2005 | 8.404 | 8.496 | 8.368 | 8.496 | 199,433 | +0.09(+1.10%) |
May 09, 2005 | 8.340 | 8.439 | 8.340 | 8.404 | 209,139 | +0.11(+1.39%) |
May 06, 2005 | 8.295 | 8.305 | 8.225 | 8.289 | 93,298 | +0.01(+0.12%) |
May 05, 2005 | 8.295 | 8.305 | 8.231 | 8.279 | 557,600 | +0.01(+0.08%) |
May 04, 2005 | 8.193 | 8.305 | 8.193 | 8.273 | 195,363 | +0.13(+1.57%) |
May 03, 2005 | 8.113 | 8.241 | 8.030 | 8.145 | 235,751 | +0.00(+0.04%) |
May 02, 2005 | 7.746 | 8.142 | 7.746 | 8.142 | 127,424 | +0.32(+4.04%) |
Apr 29, 2005 | 8.043 | 8.044 | 7.797 | 7.825 | 177,830 | -0.21(-2.58%) |
Apr 28, 2005 | 8.126 | 8.126 | 8.033 | 8.033 | 119,597 | -0.09(-1.14%) |
Apr 27, 2005 | 8.257 | 8.257 | 8.094 | 8.126 | 133,060 | -0.19(-2.30%) |
Apr 26, 2005 | 8.336 | 8.352 | 8.295 | 8.317 | 347,208 | -0.02(-0.23%) |
Apr 25, 2005 | 8.336 | 8.397 | 8.305 | 8.336 | 139,321 | +0.03(+0.38%) |
Apr 22, 2005 | 8.336 | 8.365 | 8.260 | 8.305 | 156,854 | +0.01(+0.08%) |
Apr 21, 2005 | 8.305 | 8.336 | 8.225 | 8.298 | 187,849 | -0.01(-0.08%) |
Apr 20, 2005 | 8.330 | 8.336 | 8.269 | 8.305 | 221,349 | -0.01(-0.08%) |
Apr 19, 2005 | 8.305 | 8.352 | 8.285 | 8.311 | 192,858 | +0.01(+0.12%) |
Apr 18, 2005 | 8.097 | 8.336 | 8.097 | 8.301 | 568,871 | +0.24(+2.93%) |
Apr 15, 2005 | 8.052 | 8.142 | 8.007 | 8.065 | 164,055 | +0.01(+0.12%) |
Apr 14, 2005 | 8.097 | 8.145 | 8.049 | 8.055 | 234,498 | -0.09(-1.10%) |
Apr 13, 2005 | 8.145 | 8.161 | 7.982 | 8.145 | 132,120 | +0.00(+0.04%) |
Apr 12, 2005 | 8.059 | 8.145 | 8.020 | 8.142 | 53,537 | +0.09(+1.15%) |
Apr 11, 2005 | 8.065 | 8.142 | 8.024 | 8.049 | 91,107 | -0.01(-0.16%) |
Apr 08, 2005 | 8.145 | 8.145 | 8.055 | 8.062 | 51,971 | -0.07(-0.83%) |
Apr 07, 2005 | 8.145 | 8.145 | 8.103 | 8.129 | 96,742 | -0.02(-0.20%) |
Apr 06, 2005 | 8.145 | 8.209 | 8.119 | 8.145 | 663,108 | +0.05(+0.59%) |
Apr 05, 2005 | 7.937 | 8.122 | 7.918 | 8.097 | 87,663 | +0.17(+2.09%) |
Apr 04, 2005 | 7.889 | 7.972 | 7.813 | 7.931 | 51,032 | +0.04(+0.53%) |