Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.196 | 8.319 | 8.131 | 8.319 | 10,144 | +0.12(+1.50%) |
Jun 29, 2005 | 8.196 | 8.401 | 8.196 | 8.196 | 1,281 | -0.20(-2.44%) |
Jun 28, 2005 | 8.196 | 8.401 | 8.196 | 8.401 | 1,037 | +0.03(+0.39%) |
Jun 27, 2005 | 7.992 | 8.406 | 7.992 | 8.369 | 3,513 | +0.13(+1.59%) |
Jun 24, 2005 | 8.319 | 8.410 | 8.196 | 8.237 | 10,553 | -0.08(-0.99%) |
Jun 23, 2005 | 8.319 | 8.590 | 8.319 | 8.319 | 4,717 | +0.00(+0.00%) |
Jun 22, 2005 | 8.401 | 8.483 | 8.319 | 8.319 | 3,873 | -0.16(-1.93%) |
Jun 21, 2005 | 8.483 | 8.483 | 8.483 | 8.483 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 8.483 | 8.483 | 8.483 | 8.483 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 8.590 | 8.590 | 8.196 | 8.483 | 8,052 | +0.13(+1.57%) |
Jun 16, 2005 | 8.467 | 8.606 | 8.196 | 8.352 | 4,150 | -0.25(-2.95%) |
Jun 15, 2005 | 9.270 | 9.270 | 8.606 | 8.606 | 1,647 | -0.01(-0.10%) |
Jun 14, 2005 | 8.606 | 8.746 | 8.549 | 8.614 | 2,074 | +0.01(+0.10%) |
Jun 13, 2005 | 8.762 | 8.762 | 8.606 | 8.606 | 976 | -0.13(-1.50%) |
Jun 10, 2005 | 9.000 | 9.000 | 8.737 | 8.737 | 4,514 | -0.28(-3.09%) |
Jun 09, 2005 | 8.401 | 9.221 | 8.401 | 9.016 | 5,535 | +0.18(+2.09%) |
Jun 08, 2005 | 8.778 | 8.832 | 8.778 | 8.832 | 4,270 | +0.08(+0.89%) |
Jun 07, 2005 | 8.705 | 8.926 | 8.328 | 8.754 | 4,215 | +0.23(+2.69%) |
Jun 06, 2005 | 8.524 | 8.910 | 8.508 | 8.524 | 18,468 | -0.05(-0.57%) |
Jun 03, 2005 | 8.606 | 8.811 | 8.524 | 8.573 | 12,566 | -0.16(-1.78%) |
Jun 02, 2005 | 9.221 | 9.483 | 7.729 | 8.729 | 61,722 | -0.62(-6.66%) |
Jun 01, 2005 | 9.352 | 9.352 | 9.352 | 9.352 | 2,440 | -0.16(-1.64%) |
May 31, 2005 | 9.508 | 9.508 | 9.508 | 9.508 | 0 | +0.00(+0.00%) |
May 27, 2005 | 9.508 | 9.508 | 9.508 | 9.508 | 0 | +0.00(+0.00%) |
May 26, 2005 | 9.426 | 9.508 | 9.221 | 9.508 | 6,036 | +0.29(+3.11%) |
May 25, 2005 | 9.221 | 9.221 | 9.221 | 9.221 | 122 | -0.20(-2.17%) |
May 24, 2005 | 8.901 | 9.426 | 8.901 | 9.426 | 7,320 | +0.00(+0.00%) |
May 23, 2005 | 8.901 | 9.427 | 8.901 | 9.426 | 3,898 | +0.00(+0.00%) |
May 20, 2005 | 9.836 | 9.836 | 9.426 | 9.426 | 4,422 | -0.69(-6.81%) |
May 19, 2005 | 10.11 | 10.11 | 10.11 | 10.11 | 366 | +0.73(+7.77%) |
May 18, 2005 | 8.893 | 9.672 | 8.893 | 9.385 | 10,004 | +0.49(+5.53%) |
May 17, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 366 | +0.02(+0.28%) |
May 16, 2005 | 8.869 | 8.869 | 8.869 | 8.869 | 610 | +0.00(+0.00%) |
May 13, 2005 | 9.647 | 9.647 | 8.869 | 8.869 | 11,914 | -0.28(-3.05%) |
May 12, 2005 | 9.147 | 9.147 | 9.147 | 9.147 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.869 | 9.229 | 8.746 | 9.147 | 11,134 | +0.12(+1.38%) |
May 10, 2005 | 8.869 | 9.023 | 8.869 | 9.023 | 610 | +0.19(+2.12%) |
May 09, 2005 | 9.016 | 9.016 | 8.836 | 8.836 | 9,609 | -0.30(-3.23%) |
May 06, 2005 | 9.131 | 9.131 | 9.131 | 9.131 | 0 | +0.00(+0.00%) |
May 05, 2005 | 9.098 | 9.131 | 9.098 | 9.131 | 1,694 | -0.29(-3.05%) |
May 04, 2005 | 9.262 | 9.426 | 9.139 | 9.418 | 4,880 | +0.05(+0.52%) |
May 03, 2005 | 9.221 | 9.369 | 9.098 | 9.369 | 3,970 | +0.06(+0.60%) |
May 02, 2005 | 9.426 | 9.426 | 9.016 | 9.313 | 5,872 | +0.09(+1.00%) |
Apr 29, 2005 | 9.221 | 9.221 | 9.049 | 9.221 | 1,745 | -0.13(-1.40%) |
Apr 28, 2005 | 9.265 | 9.441 | 9.265 | 9.352 | 479 | +0.02(+0.18%) |
Apr 27, 2005 | 9.336 | 9.336 | 9.336 | 9.336 | 2,196 | -0.13(-1.37%) |
Apr 26, 2005 | 9.221 | 9.475 | 9.221 | 9.465 | 2,806 | +0.23(+2.48%) |
Apr 25, 2005 | 9.557 | 9.557 | 8.934 | 9.236 | 13,239 | +0.12(+1.33%) |
Apr 22, 2005 | 9.426 | 9.426 | 9.033 | 9.114 | 29,672 | -0.31(-3.30%) |
Apr 21, 2005 | 8.360 | 9.844 | 8.311 | 9.426 | 76,330 | +1.31(+16.16%) |
Apr 20, 2005 | 8.196 | 8.328 | 8.114 | 8.114 | 15,485 | -0.08(-1.01%) |
Apr 19, 2005 | 8.237 | 8.237 | 8.197 | 8.197 | 283 | -0.03(-0.37%) |
Apr 18, 2005 | 8.196 | 8.328 | 8.196 | 8.228 | 14,152 | -0.09(-1.10%) |
Apr 15, 2005 | 8.319 | 8.319 | 8.319 | 8.319 | 122 | +0.12(+1.50%) |
Apr 14, 2005 | 8.197 | 8.205 | 8.196 | 8.196 | 21,354 | +0.00(+0.00%) |
Apr 13, 2005 | 8.360 | 8.360 | 8.196 | 8.196 | 1,403 | -0.13(-1.57%) |
Apr 12, 2005 | 8.360 | 8.360 | 8.196 | 8.328 | 10,266 | +0.13(+1.60%) |
Apr 11, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 854 | +0.00(+0.00%) |
Apr 08, 2005 | 8.196 | 8.319 | 8.196 | 8.196 | 4,636 | -0.16(-1.96%) |
Apr 07, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 8.196 | 8.369 | 8.196 | 8.360 | 16,824 | +0.04(+0.49%) |
Apr 05, 2005 | 8.196 | 8.319 | 8.196 | 8.319 | 3,538 | +0.12(+1.50%) |
Apr 04, 2005 | 8.205 | 8.213 | 8.196 | 8.196 | 1,891 | -0.16(-1.96%) |