Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.077 | 8.198 | 8.063 | 8.139 | 1,316,581 | +0.06(+0.76%) |
Jun 29, 2005 | 8.163 | 8.163 | 8.077 | 8.078 | 1,636,875 | -0.09(-1.04%) |
Jun 28, 2005 | 8.211 | 8.270 | 8.162 | 8.163 | 1,663,948 | +0.01(+0.07%) |
Jun 27, 2005 | 8.228 | 8.235 | 8.131 | 8.157 | 711,395 | -0.08(-1.01%) |
Jun 24, 2005 | 8.287 | 8.329 | 8.198 | 8.240 | 841,345 | -0.04(-0.52%) |
Jun 23, 2005 | 8.378 | 8.379 | 8.268 | 8.283 | 609,767 | -0.10(-1.15%) |
Jun 22, 2005 | 8.372 | 8.406 | 8.359 | 8.379 | 682,239 | +0.00(+0.03%) |
Jun 21, 2005 | 8.384 | 8.419 | 8.353 | 8.377 | 565,617 | +0.00(+0.03%) |
Jun 20, 2005 | 8.390 | 8.445 | 8.344 | 8.374 | 578,112 | -0.01(-0.17%) |
Jun 17, 2005 | 8.377 | 8.431 | 8.361 | 8.389 | 572,698 | +0.04(+0.43%) |
Jun 16, 2005 | 8.343 | 8.433 | 8.338 | 8.353 | 780,952 | +0.03(+0.40%) |
Jun 15, 2005 | 8.348 | 8.427 | 8.271 | 8.319 | 888,827 | -0.01(-0.13%) |
Jun 14, 2005 | 8.379 | 8.385 | 8.307 | 8.330 | 971,296 | -0.04(-0.44%) |
Jun 13, 2005 | 8.458 | 8.463 | 8.367 | 8.367 | 636,007 | -0.09(-1.12%) |
Jun 10, 2005 | 8.452 | 8.494 | 8.380 | 8.462 | 585,193 | -0.00(-0.03%) |
Jun 09, 2005 | 8.390 | 8.476 | 8.373 | 8.464 | 534,379 | +0.08(+0.92%) |
Jun 08, 2005 | 8.410 | 8.436 | 8.323 | 8.388 | 688,904 | +0.00(+0.01%) |
Jun 07, 2005 | 8.461 | 8.521 | 8.385 | 8.386 | 493,978 | -0.06(-0.68%) |
Jun 06, 2005 | 8.425 | 8.451 | 8.320 | 8.444 | 660,998 | +0.04(+0.46%) |
Jun 03, 2005 | 8.503 | 8.586 | 8.391 | 8.406 | 1,921,767 | -0.05(-0.62%) |
Jun 02, 2005 | 8.365 | 8.468 | 8.350 | 8.458 | 740,967 | +0.07(+0.87%) |
Jun 01, 2005 | 8.318 | 8.446 | 8.307 | 8.385 | 1,321,163 | +0.07(+0.79%) |
May 31, 2005 | 8.266 | 8.319 | 8.199 | 8.319 | 1,487,349 | +0.05(+0.55%) |
May 27, 2005 | 8.151 | 8.278 | 8.151 | 8.274 | 852,175 | +0.13(+1.62%) |
May 26, 2005 | 8.067 | 8.157 | 8.062 | 8.142 | 892,992 | +0.09(+1.15%) |
May 25, 2005 | 8.123 | 8.150 | 8.049 | 8.049 | 1,344,070 | -0.08(-0.97%) |
May 24, 2005 | 8.080 | 8.128 | 8.039 | 8.128 | 1,291,174 | +0.08(+0.98%) |
May 23, 2005 | 7.927 | 8.061 | 7.887 | 8.049 | 1,092,083 | +0.13(+1.61%) |
May 20, 2005 | 8.013 | 8.013 | 7.912 | 7.922 | 1,035,022 | -0.06(-0.77%) |
May 19, 2005 | 7.905 | 7.990 | 7.867 | 7.983 | 653,084 | +0.09(+1.11%) |
May 18, 2005 | 7.893 | 7.921 | 7.809 | 7.895 | 626,011 | +0.03(+0.35%) |
May 17, 2005 | 7.731 | 7.883 | 7.708 | 7.868 | 1,080,421 | +0.14(+1.79%) |
May 16, 2005 | 7.654 | 7.735 | 7.630 | 7.730 | 753,046 | +0.10(+1.31%) |
May 13, 2005 | 7.620 | 7.730 | 7.569 | 7.630 | 650,585 | -0.01(-0.09%) |
May 12, 2005 | 7.733 | 7.803 | 7.612 | 7.637 | 1,507,758 | -0.10(-1.29%) |
May 11, 2005 | 7.827 | 7.844 | 7.727 | 7.737 | 872,167 | -0.07(-0.92%) |
May 10, 2005 | 7.868 | 7.929 | 7.791 | 7.809 | 1,636,459 | -0.03(-0.41%) |
May 09, 2005 | 7.813 | 7.845 | 7.767 | 7.841 | 764,708 | +0.03(+0.37%) |
May 06, 2005 | 7.875 | 7.885 | 7.789 | 7.813 | 682,239 | -0.05(-0.69%) |
May 05, 2005 | 7.923 | 7.943 | 7.809 | 7.867 | 988,373 | -0.04(-0.47%) |
May 04, 2005 | 7.965 | 7.970 | 7.900 | 7.904 | 1,537,330 | -0.04(-0.54%) |
May 03, 2005 | 8.044 | 8.044 | 7.923 | 7.947 | 1,696,020 | -0.10(-1.30%) |
May 02, 2005 | 7.802 | 8.079 | 7.802 | 8.051 | 1,790,150 | +0.28(+3.57%) |
Apr 29, 2005 | 7.828 | 7.901 | 7.712 | 7.774 | 1,167,055 | -0.03(-0.32%) |
Apr 28, 2005 | 7.803 | 7.927 | 7.786 | 7.799 | 1,519,004 | -0.06(-0.70%) |
Apr 27, 2005 | 7.741 | 7.911 | 7.659 | 7.855 | 1,154,559 | +0.09(+1.10%) |
Apr 26, 2005 | 8.047 | 8.054 | 7.753 | 7.769 | 1,158,308 | -0.25(-3.16%) |
Apr 25, 2005 | 7.983 | 8.043 | 7.894 | 8.023 | 1,369,477 | +0.11(+1.38%) |
Apr 22, 2005 | 7.911 | 8.031 | 7.849 | 7.913 | 1,459,027 | -0.01(-0.09%) |
Apr 21, 2005 | 7.665 | 7.927 | 7.661 | 7.921 | 1,772,241 | +0.31(+4.07%) |
Apr 20, 2005 | 7.708 | 7.797 | 7.574 | 7.611 | 1,240,360 | -0.09(-1.22%) |
Apr 19, 2005 | 7.603 | 7.737 | 7.569 | 7.705 | 1,957,587 | +0.10(+1.34%) |
Apr 18, 2005 | 7.431 | 7.647 | 7.431 | 7.603 | 1,441,117 | +0.17(+2.31%) |
Apr 15, 2005 | 7.493 | 7.569 | 7.410 | 7.431 | 1,111,659 | -0.09(-1.15%) |
Apr 14, 2005 | 7.655 | 7.655 | 7.499 | 7.517 | 1,195,794 | -0.14(-1.80%) |
Apr 13, 2005 | 7.564 | 7.727 | 7.563 | 7.655 | 1,806,811 | +0.09(+1.22%) |
Apr 12, 2005 | 7.581 | 7.581 | 7.480 | 7.563 | 1,164,972 | -0.02(-0.22%) |
Apr 11, 2005 | 7.681 | 7.697 | 7.551 | 7.580 | 882,996 | -0.09(-1.13%) |
Apr 08, 2005 | 7.721 | 7.757 | 7.647 | 7.666 | 1,017,528 | -0.07(-0.92%) |
Apr 07, 2005 | 7.697 | 7.803 | 7.679 | 7.737 | 775,121 | +0.04(+0.53%) |
Apr 06, 2005 | 7.709 | 7.811 | 7.696 | 7.696 | 783,451 | -0.03(-0.43%) |
Apr 05, 2005 | 7.642 | 7.743 | 7.593 | 7.730 | 1,022,943 | +0.09(+1.15%) |
Apr 04, 2005 | 7.777 | 7.803 | 7.627 | 7.642 | 1,417,792 | -0.13(-1.68%) |