Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.612 | 8.861 | 8.595 | 8.740 | 6,888,603 | +0.17(+2.00%) |
Jun 29, 2005 | 8.687 | 8.687 | 8.536 | 8.569 | 2,300,260 | -0.09(-1.03%) |
Jun 28, 2005 | 8.563 | 8.659 | 8.555 | 8.658 | 2,660,382 | +0.09(+1.02%) |
Jun 27, 2005 | 8.565 | 8.592 | 8.530 | 8.570 | 2,531,991 | +0.00(+0.02%) |
Jun 24, 2005 | 8.562 | 8.622 | 8.550 | 8.569 | 2,537,558 | -0.01(-0.08%) |
Jun 23, 2005 | 8.457 | 8.680 | 8.457 | 8.576 | 5,109,215 | +0.10(+1.24%) |
Jun 22, 2005 | 8.286 | 8.524 | 8.231 | 8.471 | 4,242,138 | +0.24(+2.92%) |
Jun 21, 2005 | 8.225 | 8.280 | 8.210 | 8.231 | 1,632,555 | +0.02(+0.21%) |
Jun 20, 2005 | 8.210 | 8.223 | 8.125 | 8.214 | 2,792,253 | -0.03(-0.38%) |
Jun 17, 2005 | 8.083 | 8.257 | 8.049 | 8.246 | 4,696,901 | +0.21(+2.65%) |
Jun 16, 2005 | 8.105 | 8.128 | 8.000 | 8.033 | 1,403,955 | -0.11(-1.41%) |
Jun 15, 2005 | 8.139 | 8.149 | 7.964 | 8.148 | 2,547,649 | +0.00(+0.05%) |
Jun 14, 2005 | 8.182 | 8.182 | 8.122 | 8.144 | 1,828,447 | -0.04(-0.47%) |
Jun 13, 2005 | 8.200 | 8.251 | 8.112 | 8.182 | 6,664,875 | -0.02(-0.19%) |
Jun 10, 2005 | 8.105 | 8.261 | 8.103 | 8.198 | 3,736,922 | +0.12(+1.46%) |
Jun 09, 2005 | 8.135 | 8.148 | 8.060 | 8.080 | 12,738,940 | -0.05(-0.67%) |
Jun 08, 2005 | 8.192 | 8.236 | 8.105 | 8.135 | 3,078,264 | -0.04(-0.53%) |
Jun 07, 2005 | 8.105 | 8.320 | 8.105 | 8.178 | 4,173,941 | +0.07(+0.90%) |
Jun 06, 2005 | 8.205 | 8.205 | 8.072 | 8.105 | 3,661,419 | -0.10(-1.23%) |
Jun 03, 2005 | 8.152 | 8.228 | 8.116 | 8.205 | 2,948,480 | +0.02(+0.30%) |
Jun 02, 2005 | 8.171 | 8.220 | 8.133 | 8.181 | 2,535,818 | +0.04(+0.49%) |
Jun 01, 2005 | 7.961 | 8.146 | 7.939 | 8.141 | 6,740,379 | +0.17(+2.07%) |
May 31, 2005 | 7.961 | 7.990 | 7.909 | 7.975 | 2,839,226 | +0.00(+0.04%) |
May 27, 2005 | 7.993 | 8.011 | 7.942 | 7.973 | 1,887,598 | -0.01(-0.07%) |
May 26, 2005 | 7.911 | 7.997 | 7.902 | 7.978 | 1,480,851 | +0.06(+0.76%) |
May 25, 2005 | 7.892 | 7.961 | 7.892 | 7.918 | 1,163,874 | +0.00(+0.04%) |
May 24, 2005 | 7.958 | 7.977 | 7.904 | 7.915 | 2,483,279 | -0.04(-0.54%) |
May 23, 2005 | 8.016 | 8.026 | 7.955 | 7.958 | 1,632,207 | -0.04(-0.56%) |
May 20, 2005 | 7.961 | 8.017 | 7.898 | 8.003 | 3,852,440 | +0.08(+1.07%) |
May 19, 2005 | 7.840 | 7.954 | 7.835 | 7.918 | 2,677,780 | +0.09(+1.10%) |
May 18, 2005 | 7.789 | 7.859 | 7.770 | 7.832 | 4,259,187 | +0.13(+1.68%) |
May 17, 2005 | 7.658 | 7.744 | 7.603 | 7.702 | 3,460,655 | +0.04(+0.49%) |
May 16, 2005 | 7.691 | 7.702 | 7.587 | 7.665 | 4,993,002 | -0.04(-0.49%) |
May 13, 2005 | 7.983 | 7.987 | 7.472 | 7.702 | 5,685,759 | -0.28(-3.51%) |
May 12, 2005 | 8.062 | 8.110 | 7.978 | 7.983 | 2,822,873 | -0.12(-1.51%) |
May 11, 2005 | 8.178 | 8.181 | 8.023 | 8.105 | 2,213,622 | -0.04(-0.46%) |
May 10, 2005 | 8.119 | 8.224 | 8.090 | 8.142 | 2,672,561 | -0.03(-0.37%) |
May 09, 2005 | 8.223 | 8.223 | 8.077 | 8.172 | 4,570,249 | -0.07(-0.87%) |
May 06, 2005 | 8.123 | 8.248 | 8.123 | 8.244 | 2,406,731 | +0.01(+0.12%) |
May 05, 2005 | 8.349 | 8.352 | 8.228 | 8.234 | 2,090,797 | -0.13(-1.55%) |
May 04, 2005 | 8.234 | 8.363 | 8.182 | 8.363 | 3,228,576 | +0.13(+1.57%) |
May 03, 2005 | 8.327 | 8.356 | 8.217 | 8.234 | 3,585,219 | -0.14(-1.68%) |
May 02, 2005 | 8.313 | 8.375 | 8.302 | 8.375 | 3,122,453 | +0.03(+0.31%) |
Apr 29, 2005 | 8.154 | 8.359 | 8.103 | 8.349 | 4,827,032 | +0.22(+2.76%) |
Apr 28, 2005 | 7.985 | 8.224 | 7.985 | 8.125 | 4,849,997 | +0.10(+1.29%) |
Apr 27, 2005 | 7.878 | 8.047 | 7.826 | 8.021 | 8,555,953 | +0.13(+1.69%) |
Apr 26, 2005 | 7.990 | 7.991 | 7.872 | 7.888 | 3,039,294 | -0.11(-1.44%) |
Apr 25, 2005 | 7.931 | 8.024 | 7.931 | 8.003 | 3,009,371 | +0.11(+1.37%) |
Apr 22, 2005 | 7.960 | 8.019 | 7.827 | 7.895 | 4,549,721 | -0.03(-0.36%) |
Apr 21, 2005 | 7.911 | 7.939 | 7.835 | 7.924 | 2,213,970 | +0.10(+1.25%) |
Apr 20, 2005 | 7.825 | 7.911 | 7.786 | 7.826 | 3,232,055 | +0.01(+0.13%) |
Apr 19, 2005 | 7.723 | 7.875 | 7.723 | 7.816 | 2,823,916 | +0.09(+1.21%) |
Apr 18, 2005 | 7.731 | 7.776 | 7.652 | 7.723 | 1,888,990 | +0.01(+0.07%) |
Apr 15, 2005 | 7.899 | 7.904 | 7.717 | 7.717 | 3,867,402 | -0.17(-2.13%) |
Apr 14, 2005 | 7.935 | 7.970 | 7.868 | 7.885 | 2,769,985 | -0.08(-0.99%) |
Apr 13, 2005 | 8.040 | 8.092 | 7.916 | 7.964 | 7,765,423 | -0.10(-1.23%) |
Apr 12, 2005 | 7.901 | 8.073 | 7.839 | 8.063 | 4,726,476 | +0.16(+2.06%) |
Apr 11, 2005 | 7.731 | 7.916 | 7.731 | 7.901 | 3,124,192 | +0.16(+2.04%) |
Apr 08, 2005 | 7.846 | 7.868 | 7.731 | 7.743 | 1,850,020 | -0.10(-1.25%) |
Apr 07, 2005 | 7.774 | 7.852 | 7.737 | 7.840 | 2,425,172 | +0.07(+0.92%) |
Apr 06, 2005 | 7.825 | 7.825 | 7.737 | 7.768 | 2,468,665 | -0.03(-0.37%) |
Apr 05, 2005 | 7.753 | 7.836 | 7.738 | 7.797 | 2,625,936 | +0.03(+0.33%) |
Apr 04, 2005 | 7.836 | 7.858 | 7.731 | 7.771 | 3,664,202 | -0.05(-0.64%) |