Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.245 | 8.348 | 8.125 | 8.131 | 4,386,857 | -0.10(-1.20%) |
Jun 29, 2005 | 8.270 | 8.298 | 8.129 | 8.230 | 5,474,758 | -0.06(-0.77%) |
Jun 28, 2005 | 8.330 | 8.335 | 8.106 | 8.294 | 10,988,639 | -0.00(-0.05%) |
Jun 27, 2005 | 8.388 | 8.427 | 8.268 | 8.298 | 4,816,733 | -0.10(-1.15%) |
Jun 24, 2005 | 8.455 | 8.560 | 8.330 | 8.395 | 5,039,594 | -0.06(-0.68%) |
Jun 23, 2005 | 8.414 | 8.748 | 8.414 | 8.452 | 10,506,127 | +0.07(+0.82%) |
Jun 22, 2005 | 8.519 | 8.536 | 8.324 | 8.384 | 5,838,673 | -0.06(-0.76%) |
Jun 21, 2005 | 8.266 | 8.480 | 8.266 | 8.448 | 5,505,015 | +0.16(+1.89%) |
Jun 20, 2005 | 8.268 | 8.339 | 8.172 | 8.292 | 5,054,936 | -0.06(-0.72%) |
Jun 17, 2005 | 8.542 | 8.542 | 8.253 | 8.352 | 10,047,654 | -0.11(-1.32%) |
Jun 16, 2005 | 8.403 | 8.491 | 8.354 | 8.463 | 3,198,199 | +0.05(+0.56%) |
Jun 15, 2005 | 8.283 | 8.431 | 8.213 | 8.416 | 10,848,237 | -0.04(-0.46%) |
Jun 14, 2005 | 8.605 | 8.605 | 8.427 | 8.455 | 3,483,970 | -0.13(-1.55%) |
Jun 13, 2005 | 8.645 | 8.664 | 8.504 | 8.587 | 4,013,932 | -0.04(-0.42%) |
Jun 10, 2005 | 8.718 | 8.778 | 8.585 | 8.624 | 6,546,215 | -0.13(-1.54%) |
Jun 09, 2005 | 8.512 | 8.761 | 8.414 | 8.759 | 7,643,019 | +0.28(+3.31%) |
Jun 08, 2005 | 8.572 | 8.634 | 8.412 | 8.478 | 4,084,178 | -0.02(-0.25%) |
Jun 07, 2005 | 8.592 | 8.782 | 8.465 | 8.500 | 8,105,117 | -0.07(-0.82%) |
Jun 06, 2005 | 8.626 | 8.660 | 8.506 | 8.570 | 5,279,985 | -0.02(-0.25%) |
Jun 03, 2005 | 8.774 | 8.780 | 8.585 | 8.592 | 5,104,467 | -0.16(-1.86%) |
Jun 02, 2005 | 8.632 | 8.780 | 8.605 | 8.754 | 4,921,391 | +0.08(+0.96%) |
Jun 01, 2005 | 8.748 | 8.844 | 8.592 | 8.671 | 8,713,434 | -0.11(-1.24%) |
May 31, 2005 | 8.759 | 8.802 | 8.630 | 8.780 | 5,842,521 | +0.12(+1.36%) |
May 27, 2005 | 8.737 | 8.746 | 8.607 | 8.662 | 3,938,032 | -0.05(-0.59%) |
May 26, 2005 | 8.774 | 8.829 | 8.677 | 8.714 | 6,225,231 | +0.02(+0.25%) |
May 25, 2005 | 8.834 | 8.857 | 8.587 | 8.692 | 9,568,740 | -0.19(-2.15%) |
May 24, 2005 | 8.485 | 8.904 | 8.482 | 8.883 | 12,986,980 | +0.36(+4.22%) |
May 23, 2005 | 8.542 | 8.669 | 8.510 | 8.523 | 11,927,104 | -0.04(-0.45%) |
May 20, 2005 | 8.309 | 8.564 | 8.191 | 8.562 | 17,670,196 | +0.31(+3.79%) |
May 19, 2005 | 8.240 | 8.412 | 8.127 | 8.249 | 13,752,099 | -0.01(-0.13%) |
May 18, 2005 | 8.234 | 8.517 | 8.176 | 8.260 | 16,799,744 | +0.09(+1.15%) |
May 17, 2005 | 7.988 | 8.178 | 7.932 | 8.166 | 9,831,702 | +0.16(+2.01%) |
May 16, 2005 | 7.889 | 8.007 | 7.718 | 8.005 | 9,333,617 | +0.18(+2.27%) |
May 13, 2005 | 7.682 | 7.917 | 7.643 | 7.827 | 11,216,933 | +0.29(+3.86%) |
May 12, 2005 | 7.401 | 7.632 | 7.401 | 7.536 | 7,844,997 | +0.18(+2.45%) |
May 11, 2005 | 7.320 | 7.410 | 7.228 | 7.356 | 7,104,394 | +0.08(+1.09%) |
May 10, 2005 | 7.296 | 7.362 | 7.232 | 7.277 | 5,238,054 | -0.08(-1.13%) |
May 09, 2005 | 7.281 | 7.367 | 7.163 | 7.360 | 7,813,346 | +0.08(+1.15%) |
May 06, 2005 | 7.302 | 7.324 | 7.200 | 7.277 | 6,248,273 | +0.05(+0.65%) |
May 05, 2005 | 7.296 | 7.388 | 7.163 | 7.230 | 7,990,986 | -0.08(-1.06%) |
May 04, 2005 | 7.144 | 7.341 | 7.110 | 7.307 | 13,150,091 | +0.20(+2.86%) |
May 03, 2005 | 7.219 | 7.354 | 7.050 | 7.103 | 11,829,088 | -0.15(-2.01%) |
May 02, 2005 | 7.238 | 7.307 | 7.206 | 7.249 | 6,738,014 | +0.09(+1.29%) |
Apr 29, 2005 | 7.189 | 7.275 | 6.893 | 7.157 | 12,247,008 | +0.04(+0.54%) |
Apr 28, 2005 | 7.174 | 7.354 | 7.088 | 7.118 | 7,496,847 | -0.09(-1.22%) |
Apr 27, 2005 | 7.228 | 7.324 | 7.163 | 7.206 | 7,006,126 | -0.11(-1.49%) |
Apr 26, 2005 | 7.482 | 7.495 | 7.189 | 7.315 | 10,834,835 | -0.23(-3.04%) |
Apr 25, 2005 | 7.559 | 7.643 | 7.427 | 7.544 | 5,658,112 | +0.02(+0.31%) |
Apr 22, 2005 | 7.433 | 7.542 | 7.367 | 7.521 | 6,647,455 | +0.09(+1.18%) |
Apr 21, 2005 | 7.388 | 7.461 | 7.313 | 7.433 | 5,850,657 | +0.24(+3.33%) |
Apr 20, 2005 | 7.397 | 7.474 | 7.116 | 7.193 | 8,345,338 | -0.09(-1.29%) |
Apr 19, 2005 | 7.210 | 7.350 | 7.202 | 7.287 | 9,615,502 | +0.17(+2.41%) |
Apr 18, 2005 | 7.031 | 7.163 | 7.024 | 7.116 | 7,141,305 | +0.07(+0.94%) |
Apr 15, 2005 | 7.238 | 7.324 | 6.983 | 7.050 | 14,644,905 | -0.33(-4.47%) |
Apr 14, 2005 | 7.420 | 7.538 | 7.309 | 7.380 | 9,075,628 | -0.08(-1.12%) |
Apr 13, 2005 | 7.470 | 7.643 | 7.399 | 7.463 | 7,214,198 | -0.05(-0.66%) |
Apr 12, 2005 | 7.607 | 7.626 | 7.305 | 7.512 | 18,983,436 | -0.08(-1.04%) |
Apr 11, 2005 | 7.810 | 7.855 | 7.461 | 7.592 | 21,830,948 | -0.20(-2.58%) |
Apr 08, 2005 | 8.061 | 8.108 | 7.778 | 7.793 | 14,694,961 | -0.28(-3.47%) |
Apr 07, 2005 | 7.936 | 8.097 | 7.930 | 8.073 | 5,368,584 | +0.12(+1.45%) |
Apr 06, 2005 | 7.977 | 8.116 | 7.936 | 7.958 | 4,702,791 | +0.05(+0.62%) |
Apr 05, 2005 | 7.981 | 8.084 | 7.849 | 7.909 | 5,612,629 | -0.07(-0.91%) |
Apr 04, 2005 | 8.063 | 8.065 | 7.887 | 7.981 | 6,955,399 | -0.09(-1.09%) |