Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.460 | 7.694 | 7.445 | 7.445 | 31,630 | -0.04(-0.53%) |
Jun 29, 2005 | 7.682 | 7.691 | 7.339 | 7.484 | 52,717 | -0.16(-2.10%) |
Jun 28, 2005 | 7.509 | 7.721 | 7.489 | 7.645 | 76,642 | +0.17(+2.24%) |
Jun 27, 2005 | 7.262 | 7.506 | 7.262 | 7.477 | 30,413 | +0.16(+2.19%) |
Jun 24, 2005 | 7.243 | 7.447 | 7.243 | 7.317 | 118,411 | +0.07(+1.02%) |
Jun 23, 2005 | 7.460 | 7.822 | 7.240 | 7.243 | 100,568 | -0.22(-2.91%) |
Jun 22, 2005 | 7.398 | 7.460 | 7.361 | 7.460 | 55,150 | +0.10(+1.31%) |
Jun 21, 2005 | 7.393 | 7.415 | 7.275 | 7.363 | 100,162 | -0.03(-0.47%) |
Jun 20, 2005 | 7.595 | 7.793 | 7.398 | 7.398 | 62,044 | -0.14(-1.83%) |
Jun 17, 2005 | 7.598 | 7.598 | 7.536 | 7.536 | 52,717 | -0.06(-0.81%) |
Jun 16, 2005 | 7.704 | 7.704 | 7.571 | 7.598 | 31,630 | -0.11(-1.38%) |
Jun 15, 2005 | 7.805 | 7.830 | 7.645 | 7.704 | 64,477 | -0.13(-1.61%) |
Jun 14, 2005 | 7.990 | 8.064 | 7.830 | 7.830 | 62,855 | -0.16(-2.01%) |
Jun 13, 2005 | 7.977 | 8.222 | 7.977 | 7.990 | 88,808 | +0.01(+0.15%) |
Jun 10, 2005 | 8.014 | 8.039 | 7.953 | 7.977 | 27,980 | -0.04(-0.46%) |
Jun 09, 2005 | 8.039 | 8.039 | 7.990 | 8.014 | 45,823 | +0.02(+0.31%) |
Jun 08, 2005 | 8.249 | 8.320 | 7.990 | 7.990 | 28,386 | -0.28(-3.43%) |
Jun 07, 2005 | 8.187 | 8.347 | 8.175 | 8.273 | 32,441 | +0.08(+0.96%) |
Jun 06, 2005 | 8.162 | 8.194 | 8.138 | 8.194 | 13,382 | +0.06(+0.73%) |
Jun 03, 2005 | 8.199 | 8.199 | 8.048 | 8.135 | 20,275 | -0.04(-0.51%) |
Jun 02, 2005 | 7.990 | 8.271 | 7.990 | 8.177 | 75,831 | +0.24(+2.98%) |
Jun 01, 2005 | 7.794 | 8.002 | 7.794 | 7.940 | 34,469 | +0.15(+1.90%) |
May 31, 2005 | 7.965 | 7.990 | 7.793 | 7.793 | 19,870 | -0.22(-2.74%) |
May 27, 2005 | 7.990 | 8.014 | 7.953 | 8.012 | 60,016 | +0.05(+0.68%) |
May 26, 2005 | 8.014 | 8.014 | 7.953 | 7.958 | 20,275 | -0.02(-0.28%) |
May 25, 2005 | 8.212 | 8.212 | 7.977 | 7.980 | 21,492 | -0.21(-2.53%) |
May 24, 2005 | 8.064 | 8.286 | 8.037 | 8.187 | 71,371 | +0.19(+2.37%) |
May 23, 2005 | 7.768 | 8.014 | 7.768 | 7.997 | 52,717 | +0.23(+2.95%) |
May 20, 2005 | 7.620 | 7.768 | 7.583 | 7.768 | 14,193 | +0.18(+2.44%) |
May 19, 2005 | 7.721 | 7.768 | 7.472 | 7.583 | 51,095 | -0.10(-1.28%) |
May 18, 2005 | 7.287 | 7.719 | 7.285 | 7.682 | 36,902 | +0.37(+5.02%) |
May 17, 2005 | 7.617 | 7.630 | 7.255 | 7.314 | 52,717 | -0.28(-3.67%) |
May 16, 2005 | 7.674 | 7.780 | 7.593 | 7.593 | 28,386 | -0.08(-1.06%) |
May 13, 2005 | 7.894 | 7.894 | 7.674 | 7.674 | 24,331 | -0.22(-2.75%) |
May 12, 2005 | 8.185 | 8.239 | 7.891 | 7.891 | 13,787 | -0.29(-3.53%) |
May 11, 2005 | 8.236 | 8.276 | 8.081 | 8.180 | 30,413 | +0.00(+0.06%) |
May 10, 2005 | 8.554 | 8.591 | 8.175 | 8.175 | 24,331 | -0.36(-4.16%) |
May 09, 2005 | 8.510 | 8.582 | 8.458 | 8.530 | 22,708 | +0.02(+0.26%) |
May 06, 2005 | 8.572 | 8.742 | 8.505 | 8.508 | 38,929 | +0.02(+0.26%) |
May 05, 2005 | 8.710 | 8.710 | 8.481 | 8.485 | 51,906 | +0.01(+0.09%) |
May 04, 2005 | 8.256 | 8.478 | 8.190 | 8.478 | 27,980 | +0.16(+1.93%) |
May 03, 2005 | 8.310 | 8.426 | 8.310 | 8.318 | 53,528 | -0.02(-0.30%) |
May 02, 2005 | 8.397 | 8.397 | 8.088 | 8.342 | 46,229 | -0.00(-0.06%) |
Apr 29, 2005 | 8.397 | 8.434 | 8.300 | 8.347 | 39,335 | -0.05(-0.65%) |
Apr 28, 2005 | 8.668 | 8.668 | 8.402 | 8.402 | 15,409 | -0.34(-3.87%) |
Apr 27, 2005 | 8.742 | 8.838 | 8.727 | 8.739 | 19,870 | -0.01(-0.17%) |
Apr 26, 2005 | 8.668 | 8.915 | 8.661 | 8.754 | 38,118 | +0.12(+1.43%) |
Apr 25, 2005 | 8.527 | 8.668 | 8.527 | 8.631 | 28,791 | +0.10(+1.21%) |
Apr 22, 2005 | 8.939 | 8.981 | 8.508 | 8.527 | 181,671 | -0.47(-5.23%) |
Apr 21, 2005 | 9.230 | 9.494 | 8.937 | 8.998 | 166,262 | -0.18(-1.99%) |
Apr 20, 2005 | 9.213 | 9.299 | 9.001 | 9.181 | 83,942 | -0.03(-0.35%) |
Apr 19, 2005 | 9.235 | 9.418 | 9.124 | 9.213 | 113,950 | +0.04(+0.43%) |
Apr 18, 2005 | 8.956 | 9.173 | 8.771 | 9.173 | 54,339 | +0.23(+2.59%) |
Apr 15, 2005 | 9.206 | 9.284 | 8.942 | 8.942 | 38,118 | -0.50(-5.25%) |
Apr 14, 2005 | 9.977 | 9.977 | 9.437 | 9.437 | 30,819 | -0.51(-5.15%) |
Apr 13, 2005 | 10.26 | 10.30 | 9.941 | 9.950 | 23,925 | -0.34(-3.31%) |
Apr 12, 2005 | 10.36 | 10.38 | 10.27 | 10.29 | 23,114 | -0.09(-0.90%) |
Apr 11, 2005 | 10.46 | 10.48 | 10.38 | 10.38 | 20,681 | -0.11(-1.03%) |
Apr 08, 2005 | 10.60 | 10.64 | 10.49 | 10.49 | 32,035 | -0.13(-1.18%) |
Apr 07, 2005 | 10.49 | 10.65 | 10.49 | 10.62 | 10,137 | +0.07(+0.68%) |
Apr 06, 2005 | 10.66 | 10.66 | 10.54 | 10.55 | 12,571 | -0.06(-0.56%) |
Apr 05, 2005 | 10.49 | 10.65 | 10.49 | 10.61 | 38,524 | +0.14(+1.32%) |
Apr 04, 2005 | 10.38 | 10.47 | 10.36 | 10.47 | 21,086 | +0.08(+0.78%) |