Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.161 | 9.342 | 9.115 | 9.161 | 5,791,018 | -0.03(-0.33%) |
Jun 29, 2005 | 9.219 | 9.284 | 9.040 | 9.191 | 5,478,870 | -0.13(-1.40%) |
Jun 28, 2005 | 9.183 | 9.443 | 9.183 | 9.322 | 4,925,264 | -0.10(-1.07%) |
Jun 27, 2005 | 9.342 | 9.445 | 9.294 | 9.422 | 7,744,921 | +0.14(+1.52%) |
Jun 24, 2005 | 9.309 | 9.309 | 9.133 | 9.281 | 2,655,242 | +0.08(+0.82%) |
Jun 23, 2005 | 9.080 | 9.287 | 9.062 | 9.206 | 3,354,597 | +0.20(+2.27%) |
Jun 22, 2005 | 8.818 | 9.078 | 8.818 | 9.002 | 6,197,287 | -0.06(-0.61%) |
Jun 21, 2005 | 9.309 | 9.352 | 9.015 | 9.057 | 4,318,840 | -0.31(-3.31%) |
Jun 20, 2005 | 9.392 | 9.483 | 9.256 | 9.367 | 6,026,916 | +0.10(+1.03%) |
Jun 17, 2005 | 9.279 | 9.589 | 9.120 | 9.271 | 16,126,449 | +0.11(+1.18%) |
Jun 16, 2005 | 8.876 | 9.166 | 8.821 | 9.163 | 6,842,631 | +0.41(+4.72%) |
Jun 15, 2005 | 8.587 | 8.831 | 8.584 | 8.750 | 5,098,812 | +0.27(+3.18%) |
Jun 14, 2005 | 8.108 | 8.496 | 8.085 | 8.481 | 4,827,569 | +0.28(+3.44%) |
Jun 13, 2005 | 8.055 | 8.229 | 7.972 | 8.199 | 3,546,810 | +0.09(+1.15%) |
Jun 10, 2005 | 8.033 | 8.186 | 8.033 | 8.106 | 2,838,719 | +0.11(+1.39%) |
Jun 09, 2005 | 7.703 | 8.017 | 7.680 | 7.995 | 4,063,879 | +0.35(+4.54%) |
Jun 08, 2005 | 7.617 | 7.894 | 7.587 | 7.647 | 2,578,595 | -0.04(-0.49%) |
Jun 07, 2005 | 7.771 | 7.897 | 7.655 | 7.685 | 2,700,913 | -0.02(-0.23%) |
Jun 06, 2005 | 7.730 | 7.866 | 7.627 | 7.703 | 2,939,591 | +0.05(+0.63%) |
Jun 03, 2005 | 7.531 | 7.660 | 7.504 | 7.655 | 1,918,954 | +0.17(+2.22%) |
Jun 02, 2005 | 7.582 | 7.693 | 7.489 | 7.489 | 3,204,480 | -0.05(-0.67%) |
Jun 01, 2005 | 7.453 | 7.604 | 7.411 | 7.539 | 3,659,993 | +0.19(+2.64%) |
May 31, 2005 | 7.423 | 7.441 | 7.179 | 7.345 | 2,879,226 | -0.08(-1.07%) |
May 27, 2005 | 7.113 | 7.446 | 7.108 | 7.424 | 23,125,948 | +0.39(+5.49%) |
May 26, 2005 | 6.975 | 7.059 | 6.926 | 7.038 | 2,678,276 | +0.07(+1.03%) |
May 25, 2005 | 6.922 | 7.032 | 6.828 | 6.966 | 4,312,088 | +0.05(+0.78%) |
May 24, 2005 | 6.818 | 6.950 | 6.818 | 6.912 | 4,412,166 | +0.07(+0.97%) |
May 23, 2005 | 6.610 | 6.872 | 6.587 | 6.845 | 2,339,917 | +0.17(+2.58%) |
May 20, 2005 | 6.811 | 6.835 | 6.669 | 6.673 | 2,158,824 | -0.12(-1.83%) |
May 19, 2005 | 6.728 | 6.848 | 6.609 | 6.797 | 1,979,319 | +0.07(+1.03%) |
May 18, 2005 | 6.736 | 6.928 | 6.663 | 6.728 | 6,397,840 | +0.06(+0.93%) |
May 17, 2005 | 6.479 | 6.693 | 6.475 | 6.667 | 2,695,750 | +0.14(+2.20%) |
May 16, 2005 | 6.566 | 6.572 | 6.427 | 6.523 | 4,726,697 | -0.10(-1.56%) |
May 13, 2005 | 6.687 | 6.722 | 6.583 | 6.626 | 3,150,866 | -0.11(-1.61%) |
May 12, 2005 | 6.870 | 6.899 | 6.709 | 6.734 | 3,977,701 | -0.23(-3.31%) |
May 11, 2005 | 7.047 | 7.047 | 6.906 | 6.965 | 3,585,332 | -0.15(-2.16%) |
May 10, 2005 | 7.166 | 7.232 | 7.085 | 7.118 | 3,834,732 | -0.02(-0.30%) |
May 09, 2005 | 7.169 | 7.190 | 7.051 | 7.140 | 4,010,266 | +0.05(+0.64%) |
May 06, 2005 | 6.943 | 7.113 | 6.918 | 7.095 | 6,009,442 | +0.27(+3.99%) |
May 05, 2005 | 6.740 | 6.858 | 6.709 | 6.823 | 4,561,489 | +0.21(+3.22%) |
May 04, 2005 | 6.459 | 6.675 | 6.405 | 6.610 | 3,982,467 | +0.16(+2.44%) |
May 03, 2005 | 6.484 | 6.568 | 6.417 | 6.452 | 2,742,612 | -0.11(-1.65%) |
May 02, 2005 | 6.207 | 6.585 | 6.207 | 6.561 | 3,007,104 | +0.32(+5.19%) |
Apr 29, 2005 | 6.371 | 6.402 | 6.192 | 6.237 | 3,158,015 | -0.09(-1.39%) |
Apr 28, 2005 | 6.320 | 6.439 | 6.274 | 6.325 | 4,119,875 | -0.17(-2.64%) |
Apr 27, 2005 | 6.762 | 6.768 | 6.469 | 6.497 | 2,642,534 | -0.27(-3.93%) |
Apr 26, 2005 | 6.673 | 6.775 | 6.659 | 6.762 | 3,497,168 | +0.02(+0.24%) |
Apr 25, 2005 | 6.835 | 6.835 | 6.641 | 6.746 | 5,000,720 | -0.02(-0.24%) |
Apr 22, 2005 | 6.849 | 6.957 | 6.746 | 6.762 | 2,548,016 | -0.03(-0.39%) |
Apr 21, 2005 | 6.554 | 6.804 | 6.508 | 6.789 | 3,288,275 | +0.22(+3.39%) |
Apr 20, 2005 | 6.663 | 6.810 | 6.551 | 6.566 | 3,679,056 | -0.05(-0.78%) |
Apr 19, 2005 | 6.610 | 6.699 | 6.596 | 6.617 | 2,757,703 | +0.19(+3.00%) |
Apr 18, 2005 | 6.221 | 6.466 | 6.164 | 6.425 | 5,649,638 | +0.13(+2.14%) |
Apr 15, 2005 | 6.484 | 6.549 | 6.254 | 6.290 | 7,049,141 | -0.26(-3.96%) |
Apr 14, 2005 | 6.685 | 6.726 | 6.529 | 6.549 | 4,717,166 | -0.13(-1.90%) |
Apr 13, 2005 | 6.863 | 6.906 | 6.654 | 6.677 | 3,452,689 | -0.25(-3.60%) |
Apr 12, 2005 | 7.111 | 7.121 | 6.864 | 6.926 | 4,661,567 | -0.11(-1.54%) |
Apr 11, 2005 | 7.004 | 7.049 | 6.891 | 7.034 | 3,139,747 | +0.01(+0.16%) |
Apr 08, 2005 | 7.038 | 7.120 | 6.937 | 7.023 | 2,923,705 | -0.10(-1.36%) |
Apr 07, 2005 | 7.334 | 7.385 | 7.089 | 7.120 | 8,509,803 | -0.13(-1.82%) |
Apr 06, 2005 | 7.096 | 7.257 | 6.966 | 7.252 | 3,626,634 | +0.16(+2.22%) |
Apr 05, 2005 | 7.176 | 7.283 | 7.031 | 7.095 | 3,335,931 | -0.15(-2.12%) |
Apr 04, 2005 | 7.309 | 7.404 | 7.199 | 7.248 | 4,086,516 | +0.02(+0.30%) |