Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.894 | 7.978 | 7.798 | 7.835 | 318,918 | -0.03(-0.40%) |
Jun 29, 2005 | 7.714 | 7.867 | 7.703 | 7.867 | 377,024 | +0.15(+1.99%) |
Jun 28, 2005 | 7.513 | 7.751 | 7.513 | 7.714 | 582,381 | +0.23(+3.03%) |
Jun 27, 2005 | 7.481 | 7.555 | 7.244 | 7.487 | 526,736 | +0.00(+0.00%) |
Jun 24, 2005 | 7.587 | 7.677 | 7.402 | 7.487 | 444,404 | -0.10(-1.25%) |
Jun 23, 2005 | 7.772 | 7.867 | 7.582 | 7.582 | 2,467,313 | -0.18(-2.38%) |
Jun 22, 2005 | 7.640 | 7.777 | 7.640 | 7.767 | 1,023,567 | +0.15(+1.94%) |
Jun 21, 2005 | 7.513 | 7.714 | 7.513 | 7.619 | 377,781 | +0.12(+1.62%) |
Jun 20, 2005 | 7.555 | 7.577 | 7.450 | 7.497 | 643,515 | -0.04(-0.49%) |
Jun 17, 2005 | 7.397 | 7.635 | 7.370 | 7.534 | 934,800 | +0.14(+1.86%) |
Jun 16, 2005 | 7.397 | 7.397 | 7.275 | 7.397 | 1,106,089 | +0.00(+0.00%) |
Jun 15, 2005 | 7.392 | 7.429 | 7.365 | 7.397 | 1,006,533 | +0.05(+0.72%) |
Jun 14, 2005 | 7.154 | 7.397 | 7.133 | 7.344 | 691,211 | +0.16(+2.28%) |
Jun 13, 2005 | 7.175 | 7.244 | 7.127 | 7.180 | 331,031 | -0.01(-0.07%) |
Jun 10, 2005 | 7.191 | 7.275 | 7.138 | 7.186 | 237,532 | +0.04(+0.59%) |
Jun 09, 2005 | 7.260 | 7.318 | 7.112 | 7.143 | 970,193 | -0.11(-1.46%) |
Jun 08, 2005 | 7.191 | 7.392 | 7.186 | 7.249 | 558,154 | +0.03(+0.37%) |
Jun 07, 2005 | 7.386 | 7.413 | 7.191 | 7.223 | 791,334 | -0.13(-1.80%) |
Jun 06, 2005 | 7.360 | 7.503 | 7.291 | 7.355 | 462,952 | +0.01(+0.14%) |
Jun 03, 2005 | 7.392 | 7.423 | 7.296 | 7.344 | 778,464 | -0.01(-0.14%) |
Jun 02, 2005 | 7.450 | 7.476 | 7.355 | 7.355 | 674,934 | -0.29(-3.73%) |
Jun 01, 2005 | 7.407 | 7.640 | 7.344 | 7.640 | 519,733 | +0.24(+3.21%) |
May 31, 2005 | 7.481 | 7.503 | 7.355 | 7.402 | 869,881 | -0.06(-0.85%) |
May 27, 2005 | 7.444 | 7.503 | 7.388 | 7.466 | 348,255 | +0.06(+0.86%) |
May 26, 2005 | 7.413 | 7.471 | 7.386 | 7.402 | 441,943 | +0.00(+0.00%) |
May 25, 2005 | 7.587 | 7.608 | 7.370 | 7.402 | 575,567 | -0.18(-2.37%) |
May 24, 2005 | 7.872 | 7.925 | 7.582 | 7.582 | 553,044 | -0.34(-4.33%) |
May 23, 2005 | 7.592 | 7.925 | 7.587 | 7.925 | 758,780 | +0.33(+4.31%) |
May 20, 2005 | 7.672 | 7.693 | 7.444 | 7.598 | 506,484 | -0.06(-0.83%) |
May 19, 2005 | 7.777 | 7.777 | 7.608 | 7.661 | 485,475 | -0.12(-1.56%) |
May 18, 2005 | 7.550 | 7.788 | 7.492 | 7.783 | 1,139,589 | +0.30(+3.95%) |
May 17, 2005 | 7.323 | 7.524 | 7.323 | 7.487 | 322,325 | +0.17(+2.31%) |
May 16, 2005 | 7.381 | 7.397 | 7.186 | 7.318 | 676,448 | -0.04(-0.57%) |
May 13, 2005 | 7.529 | 7.613 | 7.212 | 7.360 | 430,776 | -0.17(-2.25%) |
May 12, 2005 | 7.687 | 7.814 | 7.503 | 7.529 | 733,607 | -0.03(-0.42%) |
May 11, 2005 | 7.550 | 7.645 | 7.444 | 7.561 | 573,107 | +0.05(+0.63%) |
May 10, 2005 | 7.772 | 7.798 | 7.397 | 7.513 | 1,029,624 | -0.26(-3.33%) |
May 09, 2005 | 7.724 | 7.846 | 7.714 | 7.772 | 799,283 | +0.06(+0.75%) |
May 06, 2005 | 7.386 | 7.904 | 7.386 | 7.714 | 1,453,587 | +0.33(+4.43%) |
May 05, 2005 | 7.476 | 7.761 | 7.138 | 7.386 | 2,041,268 | -0.09(-1.20%) |
May 04, 2005 | 6.631 | 7.529 | 6.631 | 7.476 | 2,334,635 | +1.25(+20.02%) |
May 03, 2005 | 6.287 | 6.483 | 6.182 | 6.229 | 400,115 | -0.11(-1.67%) |
May 02, 2005 | 6.419 | 6.419 | 6.266 | 6.335 | 778,085 | -0.08(-1.32%) |
Apr 29, 2005 | 6.293 | 6.462 | 6.213 | 6.419 | 445,728 | +0.15(+2.45%) |
Apr 28, 2005 | 6.409 | 6.409 | 6.266 | 6.266 | 433,237 | -0.14(-2.23%) |
Apr 27, 2005 | 6.393 | 6.472 | 6.293 | 6.409 | 444,025 | +0.02(+0.25%) |
Apr 26, 2005 | 6.345 | 6.541 | 6.277 | 6.393 | 691,211 | +0.05(+0.83%) |
Apr 25, 2005 | 6.319 | 6.372 | 6.303 | 6.340 | 486,421 | +0.06(+0.93%) |
Apr 22, 2005 | 6.377 | 6.377 | 6.235 | 6.282 | 658,467 | -0.09(-1.41%) |
Apr 21, 2005 | 6.377 | 6.409 | 6.319 | 6.372 | 652,410 | +0.05(+0.75%) |
Apr 20, 2005 | 6.367 | 6.388 | 6.235 | 6.324 | 769,568 | -0.01(-0.17%) |
Apr 19, 2005 | 6.282 | 6.345 | 6.245 | 6.335 | 565,536 | +0.05(+0.84%) |
Apr 18, 2005 | 6.187 | 6.388 | 6.187 | 6.282 | 846,033 | +0.10(+1.54%) |
Apr 15, 2005 | 6.161 | 6.235 | 6.081 | 6.187 | 973,600 | +0.03(+0.43%) |
Apr 14, 2005 | 6.113 | 6.224 | 6.076 | 6.161 | 767,865 | +0.05(+0.87%) |
Apr 13, 2005 | 6.187 | 6.219 | 6.065 | 6.108 | 286,553 | -0.07(-1.20%) |
Apr 12, 2005 | 6.081 | 6.293 | 6.028 | 6.182 | 531,657 | +0.10(+1.65%) |
Apr 11, 2005 | 6.166 | 6.208 | 6.055 | 6.081 | 366,993 | -0.07(-1.20%) |
Apr 08, 2005 | 6.245 | 6.287 | 6.145 | 6.155 | 188,133 | -0.08(-1.27%) |
Apr 07, 2005 | 6.335 | 6.335 | 6.166 | 6.235 | 226,744 | -0.10(-1.58%) |
Apr 06, 2005 | 6.277 | 6.361 | 6.256 | 6.335 | 305,480 | +0.09(+1.44%) |
Apr 05, 2005 | 6.161 | 6.340 | 6.129 | 6.245 | 419,988 | +0.14(+2.25%) |
Apr 04, 2005 | 6.266 | 6.409 | 6.097 | 6.108 | 1,442,799 | -0.34(-5.25%) |