Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.028 | 8.028 | 7.618 | 7.630 | 12,215,196 | -0.24(-3.08%) |
Jun 29, 2005 | 8.011 | 8.081 | 7.847 | 7.872 | 7,378,625 | -0.10(-1.26%) |
Jun 28, 2005 | 7.994 | 8.103 | 7.912 | 7.973 | 8,023,780 | +0.18(+2.36%) |
Jun 27, 2005 | 7.782 | 7.921 | 7.744 | 7.789 | 7,871,909 | +0.01(+0.15%) |
Jun 24, 2005 | 7.939 | 8.053 | 7.760 | 7.777 | 11,032,811 | -0.17(-2.11%) |
Jun 23, 2005 | 8.270 | 8.279 | 7.897 | 7.944 | 12,414,304 | -0.41(-4.96%) |
Jun 22, 2005 | 8.473 | 8.538 | 8.321 | 8.359 | 7,769,665 | -0.12(-1.38%) |
Jun 21, 2005 | 8.571 | 8.740 | 8.449 | 8.476 | 16,607,513 | -0.38(-4.25%) |
Jun 20, 2005 | 9.003 | 9.040 | 8.807 | 8.852 | 6,657,235 | -0.24(-2.63%) |
Jun 17, 2005 | 9.107 | 9.190 | 9.015 | 9.092 | 8,190,002 | +0.11(+1.23%) |
Jun 16, 2005 | 8.889 | 9.083 | 8.816 | 8.981 | 11,056,129 | +0.10(+1.15%) |
Jun 15, 2005 | 8.720 | 8.898 | 8.571 | 8.879 | 10,095,572 | +0.32(+3.71%) |
Jun 14, 2005 | 8.601 | 8.633 | 8.496 | 8.561 | 5,911,630 | -0.07(-0.85%) |
Jun 13, 2005 | 8.560 | 8.724 | 8.486 | 8.635 | 7,417,490 | +0.03(+0.39%) |
Jun 10, 2005 | 8.521 | 8.682 | 8.504 | 8.601 | 7,724,223 | -0.00(-0.04%) |
Jun 09, 2005 | 8.667 | 8.714 | 8.464 | 8.605 | 9,247,423 | -0.06(-0.73%) |
Jun 08, 2005 | 8.801 | 8.869 | 8.655 | 8.668 | 8,198,074 | -0.14(-1.59%) |
Jun 07, 2005 | 8.720 | 8.941 | 8.680 | 8.809 | 8,953,546 | -0.04(-0.42%) |
Jun 06, 2005 | 9.031 | 9.073 | 8.829 | 8.846 | 7,512,260 | -0.15(-1.71%) |
Jun 03, 2005 | 9.128 | 9.242 | 8.954 | 9.000 | 5,766,335 | -0.05(-0.50%) |
Jun 02, 2005 | 8.951 | 9.239 | 8.951 | 9.045 | 6,498,189 | -0.02(-0.26%) |
Jun 01, 2005 | 8.822 | 9.130 | 8.822 | 9.068 | 7,180,714 | +0.21(+2.38%) |
May 31, 2005 | 8.904 | 8.904 | 8.792 | 8.857 | 8,859,672 | -0.14(-1.52%) |
May 27, 2005 | 9.048 | 9.152 | 8.931 | 8.995 | 9,645,936 | +0.16(+1.80%) |
May 26, 2005 | 8.622 | 8.841 | 8.596 | 8.836 | 10,068,665 | +0.29(+3.39%) |
May 25, 2005 | 8.613 | 8.613 | 8.302 | 8.546 | 12,934,494 | -0.11(-1.26%) |
May 24, 2005 | 8.742 | 8.785 | 8.642 | 8.655 | 6,651,555 | -0.08(-0.94%) |
May 23, 2005 | 8.615 | 8.822 | 8.586 | 8.737 | 6,701,183 | +0.11(+1.22%) |
May 20, 2005 | 8.672 | 8.777 | 8.570 | 8.632 | 6,999,544 | -0.08(-0.86%) |
May 19, 2005 | 8.819 | 8.821 | 8.632 | 8.707 | 7,482,663 | -0.11(-1.29%) |
May 18, 2005 | 8.513 | 8.964 | 8.491 | 8.821 | 13,029,862 | +0.39(+4.64%) |
May 17, 2005 | 8.170 | 8.471 | 8.165 | 8.429 | 10,745,211 | +0.23(+2.84%) |
May 16, 2005 | 7.994 | 8.215 | 7.869 | 8.197 | 8,505,405 | +0.18(+2.19%) |
May 13, 2005 | 8.162 | 8.290 | 7.881 | 8.021 | 16,956,100 | -0.16(-1.94%) |
May 12, 2005 | 8.677 | 8.677 | 8.011 | 8.180 | 19,932,544 | -0.50(-5.72%) |
May 11, 2005 | 8.571 | 8.705 | 8.418 | 8.677 | 9,136,509 | +0.14(+1.69%) |
May 10, 2005 | 8.769 | 8.780 | 8.498 | 8.533 | 11,333,863 | -0.44(-4.90%) |
May 09, 2005 | 8.931 | 9.056 | 8.816 | 8.973 | 6,305,360 | +0.02(+0.24%) |
May 06, 2005 | 8.898 | 8.995 | 8.864 | 8.951 | 6,859,332 | +0.20(+2.31%) |
May 05, 2005 | 8.836 | 8.914 | 8.658 | 8.749 | 6,982,803 | -0.07(-0.74%) |
May 04, 2005 | 8.580 | 8.906 | 8.571 | 8.814 | 7,760,995 | +0.26(+3.03%) |
May 03, 2005 | 8.429 | 8.655 | 8.424 | 8.555 | 8,686,275 | +0.03(+0.29%) |
May 02, 2005 | 8.546 | 8.563 | 8.392 | 8.530 | 8,302,411 | -0.02(-0.20%) |
Apr 29, 2005 | 8.446 | 8.546 | 8.267 | 8.546 | 11,881,557 | +0.22(+2.67%) |
Apr 28, 2005 | 8.362 | 8.628 | 8.314 | 8.324 | 11,733,273 | -0.10(-1.21%) |
Apr 27, 2005 | 8.630 | 8.647 | 8.252 | 8.426 | 13,466,642 | -0.20(-2.36%) |
Apr 26, 2005 | 8.931 | 9.013 | 8.610 | 8.630 | 11,400,232 | -0.29(-3.28%) |
Apr 25, 2005 | 8.981 | 9.117 | 8.886 | 8.923 | 9,359,533 | +0.03(+0.38%) |
Apr 22, 2005 | 8.898 | 9.118 | 8.764 | 8.889 | 8,738,892 | -0.08(-0.84%) |
Apr 21, 2005 | 8.856 | 9.030 | 8.448 | 8.964 | 14,770,106 | +0.31(+3.53%) |
Apr 20, 2005 | 8.909 | 8.909 | 8.657 | 8.658 | 8,616,020 | -0.25(-2.82%) |
Apr 19, 2005 | 8.688 | 8.958 | 8.688 | 8.909 | 11,544,630 | +0.27(+3.10%) |
Apr 18, 2005 | 8.237 | 8.742 | 8.220 | 8.642 | 16,619,770 | +0.48(+5.90%) |
Apr 15, 2005 | 8.361 | 8.555 | 8.085 | 8.160 | 18,943,584 | -0.19(-2.22%) |
Apr 14, 2005 | 8.530 | 8.645 | 8.237 | 8.346 | 22,850,092 | -0.41(-4.66%) |
Apr 13, 2005 | 9.352 | 9.374 | 8.730 | 8.754 | 17,546,546 | -0.62(-6.62%) |
Apr 12, 2005 | 9.199 | 9.416 | 9.123 | 9.374 | 12,919,546 | +0.11(+1.23%) |
Apr 11, 2005 | 9.244 | 9.366 | 9.152 | 9.260 | 7,930,505 | +0.02(+0.18%) |
Apr 08, 2005 | 9.416 | 9.464 | 9.212 | 9.244 | 11,886,640 | -0.34(-3.54%) |
Apr 07, 2005 | 9.684 | 9.739 | 9.485 | 9.583 | 7,260,237 | -0.07(-0.76%) |
Apr 06, 2005 | 9.533 | 9.749 | 9.500 | 9.657 | 7,553,816 | -0.01(-0.14%) |
Apr 05, 2005 | 9.809 | 9.926 | 9.617 | 9.670 | 7,923,031 | -0.01(-0.05%) |
Apr 04, 2005 | 9.759 | 9.819 | 9.507 | 9.675 | 8,433,057 | -0.09(-0.94%) |