Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.740 | 7.740 | 7.550 | 7.640 | 220,900 | -0.10(-1.29%) |
Jun 29, 2005 | 7.590 | 7.770 | 7.530 | 7.740 | 313,000 | +0.14(+1.84%) |
Jun 28, 2005 | 7.650 | 7.650 | 7.550 | 7.600 | 127,500 | -0.09(-1.17%) |
Jun 27, 2005 | 7.700 | 7.710 | 7.600 | 7.690 | 186,600 | -0.01(-0.13%) |
Jun 24, 2005 | 7.780 | 7.780 | 7.540 | 7.700 | 269,600 | -0.08(-1.03%) |
Jun 23, 2005 | 7.800 | 8.000 | 7.750 | 7.780 | 490,000 | +0.03(+0.39%) |
Jun 22, 2005 | 7.940 | 7.940 | 7.600 | 7.750 | 514,800 | -0.22(-2.76%) |
Jun 21, 2005 | 8.400 | 8.400 | 7.950 | 7.970 | 1,026,800 | -0.47(-5.57%) |
Jun 20, 2005 | 8.800 | 8.810 | 8.240 | 8.440 | 299,500 | -0.21(-2.43%) |
Jun 17, 2005 | 8.770 | 8.860 | 8.600 | 8.650 | 264,500 | -0.03(-0.35%) |
Jun 16, 2005 | 8.630 | 8.720 | 8.510 | 8.680 | 346,000 | +0.24(+2.84%) |
Jun 15, 2005 | 8.300 | 8.530 | 8.300 | 8.440 | 203,100 | +0.15(+1.86%) |
Jun 14, 2005 | 8.300 | 8.310 | 8.190 | 8.286 | 193,300 | -0.09(-1.12%) |
Jun 13, 2005 | 8.110 | 8.400 | 8.100 | 8.380 | 297,600 | +0.30(+3.71%) |
Jun 10, 2005 | 7.750 | 8.080 | 7.670 | 8.080 | 336,500 | +0.39(+5.07%) |
Jun 09, 2005 | 7.600 | 7.700 | 7.430 | 7.690 | 100,900 | +0.09(+1.18%) |
Jun 08, 2005 | 7.540 | 7.770 | 7.500 | 7.600 | 215,100 | +0.05(+0.66%) |
Jun 07, 2005 | 7.730 | 7.730 | 7.550 | 7.550 | 173,100 | -0.14(-1.82%) |
Jun 06, 2005 | 7.950 | 8.000 | 7.690 | 7.690 | 285,300 | -0.04(-0.52%) |
Jun 03, 2005 | 7.730 | 7.880 | 7.600 | 7.730 | 198,300 | +0.05(+0.65%) |
Jun 02, 2005 | 7.950 | 8.240 | 7.670 | 7.680 | 423,600 | -0.15(-1.92%) |
Jun 01, 2005 | 7.630 | 7.910 | 7.570 | 7.830 | 274,200 | +0.27(+3.57%) |
May 31, 2005 | 7.300 | 7.600 | 7.220 | 7.560 | 331,300 | +0.09(+1.20%) |
May 27, 2005 | 7.180 | 7.470 | 7.180 | 7.470 | 247,500 | +0.30(+4.18%) |
May 26, 2005 | 7.200 | 7.260 | 7.160 | 7.170 | 133,800 | -0.15(-2.05%) |
May 25, 2005 | 7.450 | 7.450 | 7.130 | 7.320 | 261,400 | -0.10(-1.35%) |
May 24, 2005 | 7.260 | 7.420 | 7.220 | 7.420 | 181,200 | +0.22(+3.06%) |
May 23, 2005 | 7.050 | 7.270 | 7.050 | 7.200 | 167,300 | +0.11(+1.55%) |
May 20, 2005 | 6.980 | 7.090 | 6.950 | 7.090 | 204,400 | +0.03(+0.42%) |
May 19, 2005 | 7.110 | 7.130 | 6.940 | 7.060 | 246,600 | -0.06(-0.84%) |
May 18, 2005 | 7.330 | 7.330 | 7.110 | 7.120 | 264,700 | -0.12(-1.66%) |
May 17, 2005 | 7.030 | 7.320 | 7.020 | 7.240 | 373,900 | +0.25(+3.58%) |
May 16, 2005 | 7.000 | 7.010 | 6.670 | 6.990 | 464,300 | -0.01(-0.14%) |
May 13, 2005 | 7.200 | 7.270 | 7.000 | 7.000 | 610,600 | -0.29(-3.98%) |
May 12, 2005 | 7.650 | 7.700 | 7.160 | 7.290 | 539,300 | -0.51(-6.54%) |
May 11, 2005 | 7.740 | 8.050 | 7.690 | 7.800 | 206,800 | +0.03(+0.39%) |
May 10, 2005 | 7.950 | 8.050 | 7.720 | 7.770 | 220,600 | -0.10(-1.27%) |
May 09, 2005 | 8.050 | 8.110 | 7.840 | 7.870 | 240,500 | -0.23(-2.84%) |
May 06, 2005 | 7.990 | 8.100 | 7.920 | 8.100 | 270,100 | +0.01(+0.12%) |
May 05, 2005 | 8.180 | 8.300 | 8.020 | 8.090 | 310,600 | -0.05(-0.61%) |
May 04, 2005 | 8.000 | 8.150 | 7.970 | 8.140 | 351,700 | +0.27(+3.43%) |
May 03, 2005 | 7.670 | 7.910 | 7.668 | 7.870 | 290,700 | +0.20(+2.61%) |
May 02, 2005 | 7.620 | 7.730 | 7.520 | 7.670 | 376,600 | +0.00(+0.00%) |
Apr 29, 2005 | 7.880 | 8.100 | 7.660 | 7.670 | 449,500 | -0.18(-2.29%) |
Apr 28, 2005 | 7.930 | 7.950 | 7.761 | 7.850 | 265,800 | -0.12(-1.51%) |
Apr 27, 2005 | 8.290 | 8.290 | 7.950 | 7.970 | 404,200 | -0.34(-4.09%) |
Apr 26, 2005 | 8.570 | 8.710 | 8.270 | 8.310 | 360,600 | -0.18(-2.12%) |
Apr 25, 2005 | 8.310 | 8.490 | 8.210 | 8.490 | 261,800 | +0.18(+2.17%) |
Apr 22, 2005 | 8.500 | 8.540 | 8.310 | 8.310 | 334,300 | +0.02(+0.24%) |
Apr 21, 2005 | 8.220 | 8.350 | 8.050 | 8.290 | 257,300 | +0.07(+0.85%) |
Apr 20, 2005 | 8.300 | 8.580 | 8.170 | 8.220 | 682,000 | +0.20(+2.49%) |
Apr 19, 2005 | 7.650 | 8.060 | 7.650 | 8.020 | 414,200 | +0.43(+5.67%) |
Apr 18, 2005 | 7.460 | 7.619 | 7.420 | 7.590 | 237,700 | +0.21(+2.85%) |
Apr 15, 2005 | 7.750 | 7.850 | 7.310 | 7.380 | 460,800 | -0.49(-6.23%) |
Apr 14, 2005 | 7.910 | 7.910 | 7.650 | 7.870 | 665,700 | -0.03(-0.38%) |
Apr 13, 2005 | 8.120 | 8.120 | 7.880 | 7.900 | 371,700 | -0.19(-2.35%) |
Apr 12, 2005 | 8.120 | 8.140 | 7.990 | 8.090 | 289,800 | -0.03(-0.37%) |
Apr 11, 2005 | 8.160 | 8.220 | 8.040 | 8.120 | 201,000 | +0.03(+0.37%) |
Apr 08, 2005 | 8.100 | 8.340 | 8.030 | 8.090 | 342,500 | +0.01(+0.12%) |
Apr 07, 2005 | 8.270 | 8.270 | 8.080 | 8.080 | 304,500 | -0.15(-1.82%) |
Apr 06, 2005 | 8.170 | 8.290 | 8.110 | 8.230 | 209,600 | +0.09(+1.11%) |
Apr 05, 2005 | 8.280 | 8.350 | 8.050 | 8.140 | 331,400 | -0.01(-0.12%) |
Apr 04, 2005 | 8.030 | 8.170 | 7.990 | 8.150 | 248,000 | +0.00(+0.00%) |