Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.850 | 8.030 | 7.850 | 8.000 | 31,400 | +0.24(+3.09%) |
Jun 29, 2005 | 7.990 | 8.000 | 7.570 | 7.760 | 16,100 | -0.14(-1.77%) |
Jun 28, 2005 | 8.000 | 8.000 | 7.900 | 7.900 | 2,900 | +0.00(+0.00%) |
Jun 27, 2005 | 7.990 | 7.990 | 7.900 | 7.900 | 2,400 | +0.00(+0.00%) |
Jun 24, 2005 | 7.900 | 7.900 | 7.800 | 7.900 | 2,900 | +0.00(+0.00%) |
Jun 23, 2005 | 7.800 | 7.900 | 7.800 | 7.900 | 2,400 | -0.02(-0.25%) |
Jun 22, 2005 | 7.920 | 7.920 | 7.920 | 7.920 | 15,000 | +0.07(+0.89%) |
Jun 21, 2005 | 7.890 | 7.890 | 7.800 | 7.850 | 13,200 | +0.06(+0.77%) |
Jun 20, 2005 | 7.750 | 7.800 | 7.600 | 7.790 | 11,600 | -0.02(-0.26%) |
Jun 17, 2005 | 7.790 | 7.810 | 7.790 | 7.810 | 3,900 | +0.10(+1.30%) |
Jun 16, 2005 | 7.800 | 7.800 | 7.600 | 7.710 | 8,400 | +0.10(+1.31%) |
Jun 13, 2005 | 7.520 | 7.790 | 7.510 | 7.610 | 2,100 | +0.11(+1.47%) |
Jun 10, 2005 | 7.490 | 7.500 | 7.490 | 7.500 | 24,700 | +0.00(+0.00%) |
Jun 09, 2005 | 7.390 | 7.500 | 7.310 | 7.500 | 8,100 | +0.10(+1.35%) |
Jun 08, 2005 | 7.390 | 7.400 | 7.250 | 7.400 | 6,000 | +0.00(+0.00%) |
Jun 07, 2005 | 7.380 | 7.470 | 7.250 | 7.400 | 17,600 | +0.10(+1.37%) |
Jun 06, 2005 | 7.920 | 7.920 | 7.200 | 7.300 | 8,900 | -0.53(-6.77%) |
Jun 03, 2005 | 7.940 | 7.950 | 7.810 | 7.830 | 14,200 | -0.11(-1.39%) |
Jun 02, 2005 | 8.120 | 8.120 | 7.940 | 7.940 | 23,400 | -0.20(-2.46%) |
Jun 01, 2005 | 8.080 | 8.150 | 7.750 | 8.140 | 31,200 | +0.00(+0.00%) |
May 31, 2005 | 8.150 | 8.250 | 7.900 | 8.140 | 54,600 | +0.04(+0.49%) |
May 27, 2005 | 8.090 | 8.290 | 8.000 | 8.100 | 60,000 | +0.05(+0.62%) |
May 26, 2005 | 7.500 | 8.250 | 7.500 | 8.050 | 59,000 | +0.56(+7.48%) |
May 25, 2005 | 7.290 | 7.500 | 7.150 | 7.490 | 40,900 | +0.23(+3.17%) |
May 24, 2005 | 6.900 | 7.370 | 6.900 | 7.260 | 39,600 | +0.24(+3.42%) |
May 23, 2005 | 7.200 | 7.240 | 7.000 | 7.020 | 23,400 | -0.13(-1.82%) |
May 20, 2005 | 6.690 | 7.200 | 6.690 | 7.150 | 17,200 | +0.46(+6.88%) |
May 19, 2005 | 6.280 | 6.690 | 6.280 | 6.690 | 40,900 | +0.41(+6.53%) |
May 18, 2005 | 6.100 | 6.280 | 6.090 | 6.280 | 41,600 | +0.12(+1.95%) |
May 17, 2005 | 6.100 | 6.160 | 6.100 | 6.160 | 25,700 | +0.00(+0.00%) |
May 16, 2005 | 6.620 | 6.620 | 6.000 | 6.160 | 37,400 | -0.25(-3.90%) |
May 13, 2005 | 6.500 | 6.650 | 6.300 | 6.410 | 39,600 | -0.22(-3.32%) |
May 12, 2005 | 6.540 | 6.650 | 6.540 | 6.630 | 21,600 | -0.01(-0.15%) |
May 11, 2005 | 6.640 | 6.640 | 6.510 | 6.640 | 7,000 | +0.02(+0.30%) |
May 10, 2005 | 6.680 | 6.680 | 6.500 | 6.620 | 13,100 | -0.12(-1.78%) |
May 09, 2005 | 6.630 | 6.740 | 6.560 | 6.740 | 9,700 | +0.21(+3.22%) |
May 06, 2005 | 6.670 | 6.670 | 6.500 | 6.530 | 7,300 | -0.16(-2.39%) |
May 05, 2005 | 6.700 | 6.790 | 6.550 | 6.690 | 9,700 | +0.05(+0.75%) |
May 04, 2005 | 6.840 | 6.840 | 6.560 | 6.640 | 17,200 | +0.04(+0.61%) |
May 03, 2005 | 6.590 | 6.610 | 6.470 | 6.600 | 8,700 | +0.05(+0.76%) |
May 02, 2005 | 6.550 | 6.710 | 6.520 | 6.550 | 9,900 | -0.05(-0.76%) |
Apr 29, 2005 | 6.600 | 6.600 | 6.500 | 6.600 | 4,500 | +0.00(+0.00%) |
Apr 28, 2005 | 6.700 | 6.770 | 6.600 | 6.600 | 2,400 | -0.20(-2.94%) |
Apr 27, 2005 | 6.900 | 6.990 | 6.790 | 6.800 | 16,000 | +0.00(+0.00%) |
Apr 26, 2005 | 6.690 | 6.900 | 6.690 | 6.800 | 5,900 | +0.11(+1.64%) |
Apr 25, 2005 | 6.480 | 6.700 | 6.480 | 6.690 | 15,500 | +0.30(+4.69%) |
Apr 22, 2005 | 6.750 | 6.750 | 6.236 | 6.390 | 14,600 | -0.27(-4.05%) |
Apr 21, 2005 | 6.800 | 6.870 | 6.660 | 6.660 | 7,900 | -0.06(-0.89%) |
Apr 20, 2005 | 6.550 | 6.760 | 6.450 | 6.720 | 15,600 | +0.19(+2.91%) |
Apr 19, 2005 | 6.140 | 6.550 | 6.140 | 6.530 | 5,800 | +0.39(+6.35%) |
Apr 18, 2005 | 6.100 | 6.250 | 6.000 | 6.140 | 8,200 | -0.06(-0.97%) |
Apr 15, 2005 | 6.500 | 6.590 | 6.100 | 6.200 | 36,300 | -0.55(-8.15%) |
Apr 14, 2005 | 7.000 | 7.030 | 6.210 | 6.750 | 24,200 | -0.26(-3.71%) |
Apr 13, 2005 | 7.150 | 7.170 | 6.900 | 7.010 | 20,400 | -0.05(-0.71%) |
Apr 12, 2005 | 7.000 | 7.120 | 6.950 | 7.060 | 40,900 | +0.10(+1.44%) |
Apr 11, 2005 | 7.010 | 7.100 | 6.700 | 6.960 | 61,600 | -0.07(-1.00%) |
Apr 08, 2005 | 7.140 | 7.240 | 7.030 | 7.030 | 28,000 | +0.03(+0.43%) |
Apr 07, 2005 | 6.870 | 7.300 | 6.870 | 7.000 | 85,900 | +0.14(+2.04%) |
Apr 06, 2005 | 5.820 | 6.920 | 5.820 | 6.860 | 111,100 | +1.14(+19.93%) |
Apr 05, 2005 | 5.250 | 5.850 | 5.250 | 5.720 | 57,100 | +0.52(+10.00%) |
Apr 04, 2005 | 5.300 | 5.300 | 5.160 | 5.200 | 39,400 | -0.01(-0.19%) |