Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.397 | 9.634 | 9.375 | 9.440 | 15,741,759 | -0.02(-0.23%) |
Jun 29, 2005 | 9.468 | 9.604 | 9.399 | 9.462 | 10,542,460 | +0.01(+0.10%) |
Jun 28, 2005 | 9.640 | 9.640 | 9.426 | 9.452 | 11,885,849 | -0.22(-2.29%) |
Jun 27, 2005 | 9.608 | 9.750 | 9.574 | 9.673 | 14,298,326 | +0.17(+1.83%) |
Jun 24, 2005 | 9.570 | 9.632 | 9.499 | 9.499 | 18,262,640 | -0.01(-0.10%) |
Jun 23, 2005 | 9.426 | 9.620 | 9.379 | 9.509 | 19,765,846 | +0.15(+1.62%) |
Jun 22, 2005 | 9.168 | 9.383 | 9.160 | 9.357 | 16,478,800 | +0.24(+2.69%) |
Jun 21, 2005 | 9.142 | 9.142 | 9.000 | 9.113 | 12,255,889 | -0.03(-0.32%) |
Jun 20, 2005 | 9.162 | 9.251 | 9.061 | 9.142 | 7,568,465 | -0.02(-0.17%) |
Jun 17, 2005 | 9.122 | 9.180 | 9.030 | 9.158 | 14,032,637 | +0.09(+1.05%) |
Jun 16, 2005 | 8.968 | 9.065 | 8.953 | 9.063 | 7,766,022 | +0.12(+1.35%) |
Jun 15, 2005 | 8.972 | 9.002 | 8.870 | 8.943 | 7,256,426 | +0.02(+0.22%) |
Jun 14, 2005 | 8.854 | 8.998 | 8.854 | 8.923 | 10,771,171 | +0.08(+0.85%) |
Jun 13, 2005 | 8.765 | 8.901 | 8.716 | 8.848 | 6,139,722 | +0.00(+0.04%) |
Jun 10, 2005 | 8.807 | 8.927 | 8.749 | 8.844 | 9,612,675 | +0.04(+0.43%) |
Jun 09, 2005 | 8.526 | 8.830 | 8.518 | 8.807 | 11,729,576 | +0.28(+3.29%) |
Jun 08, 2005 | 8.532 | 8.745 | 8.453 | 8.526 | 10,968,475 | -0.01(-0.07%) |
Jun 07, 2005 | 8.658 | 8.755 | 8.526 | 8.532 | 9,499,460 | -0.13(-1.46%) |
Jun 06, 2005 | 8.617 | 8.668 | 8.493 | 8.658 | 10,047,554 | +0.09(+1.04%) |
Jun 03, 2005 | 8.516 | 8.662 | 8.516 | 8.570 | 7,226,792 | +0.07(+0.86%) |
Jun 02, 2005 | 8.544 | 8.605 | 8.291 | 8.497 | 6,886,386 | -0.05(-0.53%) |
Jun 01, 2005 | 8.473 | 8.655 | 8.469 | 8.542 | 8,055,013 | +0.10(+1.24%) |
May 31, 2005 | 8.516 | 8.516 | 8.350 | 8.437 | 7,001,628 | -0.09(-1.06%) |
May 27, 2005 | 8.461 | 8.548 | 8.437 | 8.528 | 5,942,671 | +0.11(+1.27%) |
May 26, 2005 | 8.530 | 8.532 | 8.362 | 8.422 | 6,324,868 | -0.01(-0.09%) |
May 25, 2005 | 8.352 | 8.493 | 8.252 | 8.429 | 8,608,680 | +0.08(+0.95%) |
May 24, 2005 | 8.297 | 8.376 | 8.272 | 8.350 | 6,968,195 | +0.07(+0.79%) |
May 23, 2005 | 8.260 | 8.358 | 8.252 | 8.285 | 12,286,789 | +0.05(+0.58%) |
May 20, 2005 | 8.195 | 8.291 | 8.177 | 8.238 | 10,166,595 | +0.08(+1.04%) |
May 19, 2005 | 8.054 | 8.264 | 8.029 | 8.153 | 10,984,938 | +0.10(+1.28%) |
May 18, 2005 | 8.240 | 8.354 | 8.005 | 8.050 | 16,879,992 | -0.14(-1.76%) |
May 17, 2005 | 8.035 | 8.197 | 8.033 | 8.195 | 11,889,142 | +0.16(+1.99%) |
May 16, 2005 | 8.074 | 8.112 | 7.827 | 8.035 | 18,350,020 | -0.04(-0.49%) |
May 13, 2005 | 8.102 | 8.173 | 7.918 | 8.074 | 21,041,104 | +0.05(+0.59%) |
May 12, 2005 | 8.410 | 8.522 | 8.023 | 8.027 | 21,301,474 | -0.38(-4.58%) |
May 11, 2005 | 8.325 | 8.427 | 8.285 | 8.412 | 8,081,607 | +0.09(+1.04%) |
May 10, 2005 | 8.518 | 8.552 | 8.295 | 8.325 | 9,217,054 | -0.19(-2.27%) |
May 09, 2005 | 8.396 | 8.544 | 8.378 | 8.518 | 7,672,309 | +0.13(+1.55%) |
May 06, 2005 | 8.465 | 8.587 | 8.370 | 8.388 | 7,607,470 | -0.02(-0.19%) |
May 05, 2005 | 8.356 | 8.522 | 8.341 | 8.404 | 10,170,648 | +0.07(+0.88%) |
May 04, 2005 | 8.297 | 8.473 | 8.242 | 8.331 | 11,954,994 | +0.05(+0.64%) |
May 03, 2005 | 8.437 | 8.437 | 8.272 | 8.277 | 14,561,989 | -0.17(-1.99%) |
May 02, 2005 | 8.210 | 8.463 | 8.183 | 8.445 | 10,059,458 | +0.23(+2.86%) |
Apr 29, 2005 | 8.291 | 8.370 | 8.082 | 8.210 | 12,062,637 | +0.01(+0.10%) |
Apr 28, 2005 | 8.420 | 8.420 | 8.157 | 8.202 | 18,402,196 | -0.24(-2.83%) |
Apr 27, 2005 | 8.735 | 8.735 | 8.410 | 8.441 | 17,751,018 | -0.28(-3.21%) |
Apr 26, 2005 | 8.769 | 8.832 | 8.690 | 8.722 | 19,300,574 | -0.00(-0.05%) |
Apr 25, 2005 | 8.749 | 8.844 | 8.684 | 8.726 | 17,419,476 | +0.07(+0.82%) |
Apr 22, 2005 | 8.686 | 8.775 | 8.510 | 8.655 | 17,914,128 | +0.10(+1.18%) |
Apr 21, 2005 | 8.299 | 8.554 | 8.254 | 8.554 | 10,950,998 | +0.30(+3.66%) |
Apr 20, 2005 | 8.445 | 8.619 | 8.232 | 8.252 | 14,095,703 | -0.21(-2.43%) |
Apr 19, 2005 | 8.270 | 8.487 | 8.252 | 8.457 | 15,355,257 | +0.33(+4.03%) |
Apr 18, 2005 | 7.999 | 8.195 | 7.995 | 8.129 | 14,792,472 | +0.11(+1.43%) |
Apr 15, 2005 | 8.390 | 8.457 | 7.946 | 8.015 | 22,822,410 | -0.35(-4.13%) |
Apr 14, 2005 | 8.516 | 8.578 | 8.356 | 8.360 | 19,107,070 | -0.08(-0.96%) |
Apr 13, 2005 | 8.647 | 8.726 | 8.416 | 8.441 | 19,497,624 | -0.23(-2.69%) |
Apr 12, 2005 | 8.805 | 8.820 | 8.538 | 8.674 | 13,084,869 | -0.13(-1.46%) |
Apr 11, 2005 | 8.735 | 8.876 | 8.637 | 8.803 | 11,807,586 | +0.05(+0.59%) |
Apr 08, 2005 | 8.919 | 8.955 | 8.749 | 8.751 | 11,159,447 | -0.15(-1.73%) |
Apr 07, 2005 | 9.065 | 9.132 | 8.844 | 8.905 | 20,342,056 | -0.09(-0.97%) |
Apr 06, 2005 | 8.824 | 9.002 | 8.777 | 8.992 | 18,716,262 | +0.22(+2.47%) |
Apr 05, 2005 | 8.862 | 8.923 | 8.692 | 8.775 | 15,771,900 | -0.09(-1.00%) |
Apr 04, 2005 | 8.878 | 8.929 | 8.757 | 8.864 | 24,640,442 | +0.05(+0.56%) |