Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.012 | 8.112 | 7.823 | 7.856 | 3,384,227 | -0.14(-1.71%) |
Jun 29, 2005 | 7.899 | 8.015 | 7.836 | 7.993 | 2,937,676 | +0.18(+2.27%) |
Jun 28, 2005 | 7.686 | 7.865 | 7.680 | 7.815 | 2,553,492 | +0.14(+1.76%) |
Jun 27, 2005 | 7.528 | 7.726 | 7.528 | 7.680 | 1,278,635 | +0.12(+1.64%) |
Jun 24, 2005 | 7.601 | 7.604 | 7.506 | 7.556 | 1,141,484 | -0.04(-0.56%) |
Jun 23, 2005 | 7.715 | 7.715 | 7.513 | 7.599 | 2,916,618 | -0.12(-1.51%) |
Jun 22, 2005 | 7.871 | 7.880 | 7.699 | 7.715 | 2,529,733 | -0.11(-1.47%) |
Jun 21, 2005 | 7.963 | 8.038 | 7.789 | 7.830 | 2,563,751 | -0.08(-1.05%) |
Jun 20, 2005 | 7.882 | 7.943 | 7.728 | 7.913 | 2,448,739 | +0.06(+0.73%) |
Jun 17, 2005 | 7.823 | 7.884 | 7.688 | 7.856 | 2,308,618 | +0.08(+1.05%) |
Jun 16, 2005 | 7.663 | 7.860 | 7.660 | 7.775 | 3,143,133 | +0.11(+1.45%) |
Jun 15, 2005 | 7.695 | 7.715 | 7.619 | 7.663 | 2,152,028 | -0.01(-0.17%) |
Jun 14, 2005 | 7.538 | 7.704 | 7.536 | 7.676 | 3,330,501 | +0.14(+1.84%) |
Jun 13, 2005 | 7.495 | 7.556 | 7.426 | 7.538 | 1,020,802 | +0.06(+0.87%) |
Jun 10, 2005 | 7.375 | 7.562 | 7.375 | 7.473 | 1,806,991 | -0.00(-0.02%) |
Jun 09, 2005 | 7.406 | 7.500 | 7.406 | 7.475 | 2,065,094 | +0.12(+1.61%) |
Jun 08, 2005 | 7.463 | 7.499 | 7.349 | 7.356 | 1,142,294 | -0.10(-1.37%) |
Jun 07, 2005 | 7.445 | 7.528 | 7.426 | 7.458 | 2,168,227 | +0.09(+1.26%) |
Jun 06, 2005 | 7.241 | 7.417 | 7.241 | 7.365 | 1,869,357 | +0.18(+2.55%) |
Jun 03, 2005 | 7.380 | 7.410 | 7.165 | 7.182 | 2,165,797 | -0.17(-2.32%) |
Jun 02, 2005 | 7.250 | 7.438 | 7.232 | 7.352 | 2,689,023 | +0.14(+1.98%) |
Jun 01, 2005 | 7.060 | 7.228 | 7.049 | 7.210 | 1,830,749 | +0.14(+1.91%) |
May 31, 2005 | 7.084 | 7.100 | 7.036 | 7.075 | 1,583,175 | -0.02(-0.26%) |
May 27, 2005 | 7.106 | 7.163 | 7.076 | 7.093 | 1,883,126 | -0.01(-0.16%) |
May 26, 2005 | 7.025 | 7.128 | 7.025 | 7.104 | 1,705,477 | +0.10(+1.37%) |
May 25, 2005 | 7.091 | 7.112 | 6.995 | 7.008 | 2,077,243 | -0.08(-1.12%) |
May 24, 2005 | 6.984 | 7.097 | 6.919 | 7.088 | 3,485,470 | +0.12(+1.75%) |
May 23, 2005 | 6.852 | 6.967 | 6.825 | 6.965 | 3,479,801 | +0.11(+1.57%) |
May 20, 2005 | 6.908 | 6.908 | 6.812 | 6.858 | 1,549,698 | -0.05(-0.72%) |
May 19, 2005 | 6.941 | 6.950 | 6.876 | 6.908 | 1,595,325 | -0.01(-0.16%) |
May 18, 2005 | 6.760 | 6.975 | 6.760 | 6.919 | 4,236,021 | +0.16(+2.36%) |
May 17, 2005 | 6.782 | 6.825 | 6.725 | 6.760 | 1,456,014 | -0.02(-0.30%) |
May 16, 2005 | 6.713 | 6.825 | 6.695 | 6.780 | 1,125,556 | +0.07(+0.99%) |
May 13, 2005 | 6.795 | 6.799 | 6.663 | 6.713 | 1,684,959 | -0.08(-1.20%) |
May 12, 2005 | 6.808 | 6.941 | 6.789 | 6.795 | 1,917,143 | +0.01(+0.11%) |
May 11, 2005 | 6.834 | 6.837 | 6.723 | 6.787 | 2,878,550 | -0.05(-0.73%) |
May 10, 2005 | 6.908 | 6.949 | 6.830 | 6.837 | 1,805,911 | -0.04(-0.51%) |
May 09, 2005 | 6.926 | 6.999 | 6.856 | 6.873 | 2,155,538 | -0.06(-0.88%) |
May 06, 2005 | 7.028 | 7.037 | 6.908 | 6.934 | 2,731,680 | -0.18(-2.50%) |
May 05, 2005 | 7.071 | 7.204 | 7.049 | 7.112 | 3,819,708 | +0.02(+0.31%) |
May 04, 2005 | 6.852 | 7.099 | 6.850 | 7.089 | 2,228,703 | +0.20(+2.90%) |
May 03, 2005 | 6.806 | 6.956 | 6.754 | 6.889 | 3,282,714 | +0.08(+1.20%) |
May 02, 2005 | 6.725 | 6.815 | 6.658 | 6.808 | 4,236,021 | +0.14(+2.11%) |
Apr 29, 2005 | 6.575 | 6.667 | 6.563 | 6.667 | 1,235,168 | +0.11(+1.69%) |
Apr 28, 2005 | 6.676 | 6.686 | 6.552 | 6.556 | 1,782,422 | -0.14(-2.16%) |
Apr 27, 2005 | 6.815 | 6.815 | 6.637 | 6.700 | 2,322,927 | -0.14(-2.08%) |
Apr 26, 2005 | 6.732 | 7.093 | 6.689 | 6.843 | 4,066,472 | +0.12(+1.76%) |
Apr 25, 2005 | 6.371 | 6.745 | 6.371 | 6.725 | 4,005,186 | +0.36(+5.61%) |
Apr 22, 2005 | 6.630 | 6.658 | 6.321 | 6.367 | 8,951,531 | -0.24(-3.59%) |
Apr 21, 2005 | 6.500 | 6.639 | 6.474 | 6.604 | 2,448,469 | +0.12(+1.83%) |
Apr 20, 2005 | 6.625 | 6.628 | 6.484 | 6.486 | 2,080,213 | -0.14(-2.10%) |
Apr 19, 2005 | 6.593 | 6.691 | 6.593 | 6.625 | 3,925,001 | +0.09(+1.45%) |
Apr 18, 2005 | 6.528 | 6.593 | 6.436 | 6.530 | 4,235,481 | -0.02(-0.25%) |
Apr 15, 2005 | 6.667 | 6.675 | 6.547 | 6.547 | 2,483,836 | -0.15(-2.19%) |
Apr 14, 2005 | 6.910 | 6.923 | 6.667 | 6.693 | 2,846,152 | -0.21(-3.11%) |
Apr 13, 2005 | 6.923 | 6.956 | 6.883 | 6.908 | 2,515,964 | -0.05(-0.69%) |
Apr 12, 2005 | 6.852 | 6.962 | 6.782 | 6.956 | 1,222,479 | +0.10(+1.51%) |
Apr 11, 2005 | 6.863 | 6.889 | 6.793 | 6.852 | 1,037,541 | -0.01(-0.16%) |
Apr 08, 2005 | 6.899 | 6.910 | 6.845 | 6.863 | 1,745,165 | +0.01(+0.22%) |
Apr 07, 2005 | 6.704 | 6.878 | 6.704 | 6.849 | 2,115,310 | +0.13(+1.90%) |
Apr 06, 2005 | 6.695 | 6.793 | 6.639 | 6.721 | 1,843,708 | +0.03(+0.47%) |
Apr 05, 2005 | 6.808 | 6.871 | 6.673 | 6.689 | 2,156,888 | -0.11(-1.63%) |
Apr 04, 2005 | 6.843 | 6.882 | 6.789 | 6.800 | 2,043,225 | -0.02(-0.35%) |