Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.840 | 7.949 | 7.742 | 7.751 | 852,147 | -0.05(-0.63%) |
Jun 29, 2005 | 7.850 | 7.978 | 7.742 | 7.801 | 405,736 | -0.05(-0.63%) |
Jun 28, 2005 | 7.742 | 7.880 | 7.692 | 7.850 | 151,342 | +0.08(+1.02%) |
Jun 27, 2005 | 8.126 | 8.205 | 7.712 | 7.771 | 405,357 | -0.37(-4.60%) |
Jun 24, 2005 | 8.373 | 8.392 | 8.116 | 8.146 | 167,594 | -0.23(-2.71%) |
Jun 23, 2005 | 8.264 | 8.570 | 8.245 | 8.373 | 258,701 | +0.08(+0.95%) |
Jun 22, 2005 | 8.383 | 8.461 | 8.205 | 8.294 | 175,429 | -0.06(-0.71%) |
Jun 21, 2005 | 8.353 | 8.560 | 8.284 | 8.353 | 180,738 | -0.13(-1.51%) |
Jun 20, 2005 | 8.708 | 8.747 | 8.343 | 8.481 | 297,222 | -0.25(-2.82%) |
Jun 17, 2005 | 8.826 | 8.925 | 8.619 | 8.728 | 387,051 | -0.03(-0.34%) |
Jun 16, 2005 | 8.343 | 8.846 | 8.343 | 8.757 | 245,253 | +0.34(+3.98%) |
Jun 15, 2005 | 8.442 | 8.442 | 8.284 | 8.422 | 254,931 | +0.10(+1.18%) |
Jun 14, 2005 | 8.698 | 8.767 | 8.195 | 8.323 | 444,175 | -0.42(-4.85%) |
Jun 13, 2005 | 9.191 | 9.211 | 8.708 | 8.747 | 237,189 | -0.44(-4.83%) |
Jun 10, 2005 | 9.181 | 9.211 | 9.053 | 9.191 | 127,658 | +0.05(+0.54%) |
Jun 09, 2005 | 9.024 | 9.221 | 8.964 | 9.142 | 286,623 | -0.05(-0.54%) |
Jun 08, 2005 | 9.359 | 9.359 | 9.102 | 9.191 | 222,619 | -0.09(-0.96%) |
Jun 07, 2005 | 9.398 | 9.398 | 9.181 | 9.280 | 245,296 | +0.12(+1.29%) |
Jun 06, 2005 | 9.102 | 9.241 | 8.935 | 9.162 | 300,434 | +0.05(+0.54%) |
Jun 03, 2005 | 9.300 | 9.487 | 9.093 | 9.112 | 267,862 | -0.35(-3.65%) |
Jun 02, 2005 | 9.398 | 9.556 | 9.388 | 9.458 | 267,510 | -0.06(-0.62%) |
Jun 01, 2005 | 9.605 | 9.615 | 9.339 | 9.517 | 371,725 | +0.11(+1.15%) |
May 31, 2005 | 9.388 | 9.556 | 9.369 | 9.408 | 191,340 | -0.07(-0.73%) |
May 27, 2005 | 9.566 | 9.566 | 9.406 | 9.477 | 174,864 | -0.07(-0.72%) |
May 26, 2005 | 9.073 | 9.566 | 9.063 | 9.546 | 444,295 | +0.18(+1.89%) |
May 25, 2005 | 9.369 | 9.458 | 9.152 | 9.369 | 306,704 | -0.15(-1.55%) |
May 24, 2005 | 9.635 | 9.635 | 9.428 | 9.517 | 354,497 | -0.19(-1.93%) |
May 23, 2005 | 9.783 | 9.862 | 9.645 | 9.704 | 235,523 | -0.09(-0.91%) |
May 20, 2005 | 9.960 | 9.960 | 9.635 | 9.793 | 344,702 | +0.01(+0.10%) |
May 19, 2005 | 10.35 | 10.44 | 9.753 | 9.783 | 763,923 | -0.57(-5.52%) |
May 18, 2005 | 10.57 | 10.78 | 10.35 | 10.35 | 726,030 | -0.30(-2.78%) |
May 17, 2005 | 10.48 | 10.75 | 10.33 | 10.65 | 208,848 | +0.06(+0.56%) |
May 16, 2005 | 10.56 | 10.65 | 10.27 | 10.59 | 242,936 | +0.24(+2.29%) |
May 13, 2005 | 10.11 | 10.59 | 10.11 | 10.35 | 240,416 | +0.27(+2.64%) |
May 12, 2005 | 10.22 | 10.37 | 10.09 | 10.09 | 453,859 | -0.23(-2.20%) |
May 11, 2005 | 10.50 | 10.64 | 10.09 | 10.32 | 399,251 | -0.14(-1.32%) |
May 10, 2005 | 11.00 | 11.00 | 9.921 | 10.45 | 557,581 | -0.49(-4.50%) |
May 09, 2005 | 10.84 | 11.09 | 10.79 | 10.95 | 372,213 | +0.15(+1.37%) |
May 06, 2005 | 10.83 | 10.88 | 10.53 | 10.80 | 690,344 | +0.08(+0.74%) |
May 05, 2005 | 10.80 | 10.85 | 10.50 | 10.72 | 338,915 | -0.03(-0.28%) |
May 04, 2005 | 10.74 | 10.76 | 10.53 | 10.75 | 357,891 | +0.09(+0.83%) |
May 03, 2005 | 10.70 | 10.86 | 10.53 | 10.66 | 353,123 | -0.03(-0.28%) |
May 02, 2005 | 10.51 | 10.69 | 10.33 | 10.69 | 469,520 | +0.26(+2.46%) |
Apr 29, 2005 | 10.71 | 10.71 | 9.862 | 10.43 | 860,890 | -0.13(-1.21%) |
Apr 28, 2005 | 10.77 | 11.00 | 10.56 | 10.56 | 641,767 | -0.16(-1.47%) |
Apr 27, 2005 | 10.26 | 10.80 | 10.26 | 10.72 | 536,817 | +0.34(+3.23%) |
Apr 26, 2005 | 10.64 | 10.78 | 10.28 | 10.38 | 617,961 | -0.36(-3.39%) |
Apr 25, 2005 | 9.980 | 10.90 | 9.931 | 10.75 | 1,147,096 | +0.86(+8.66%) |
Apr 22, 2005 | 10.60 | 11.11 | 9.615 | 9.892 | 1,678,404 | -0.28(-2.80%) |
Apr 21, 2005 | 9.862 | 10.19 | 9.714 | 10.18 | 429,128 | +0.38(+3.93%) |
Apr 20, 2005 | 9.724 | 9.901 | 9.507 | 9.793 | 1,164,738 | +0.19(+1.95%) |
Apr 19, 2005 | 9.112 | 9.615 | 9.033 | 9.605 | 485,191 | +0.57(+6.33%) |
Apr 18, 2005 | 8.945 | 9.132 | 8.807 | 9.033 | 252,235 | +0.10(+1.10%) |
Apr 15, 2005 | 9.418 | 9.458 | 8.836 | 8.935 | 413,603 | -0.46(-4.93%) |
Apr 14, 2005 | 9.398 | 9.418 | 9.122 | 9.398 | 262,135 | +0.09(+0.95%) |
Apr 13, 2005 | 9.951 | 9.951 | 9.260 | 9.310 | 359,496 | -0.59(-5.98%) |
Apr 12, 2005 | 9.852 | 9.921 | 9.517 | 9.901 | 215,735 | +0.08(+0.80%) |
Apr 11, 2005 | 9.655 | 9.852 | 9.615 | 9.822 | 286,883 | +0.18(+1.84%) |
Apr 08, 2005 | 9.872 | 9.911 | 9.625 | 9.645 | 142,902 | -0.21(-2.10%) |
Apr 07, 2005 | 9.783 | 9.852 | 9.596 | 9.852 | 113,560 | +0.14(+1.42%) |
Apr 06, 2005 | 9.674 | 9.931 | 9.655 | 9.714 | 297,787 | +0.15(+1.55%) |
Apr 05, 2005 | 9.655 | 9.704 | 9.418 | 9.566 | 284,552 | +0.01(+0.10%) |
Apr 04, 2005 | 9.625 | 9.625 | 9.379 | 9.556 | 190,940 | -0.01(-0.10%) |