Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.555 | 9.584 | 9.369 | 9.399 | 544,880 | -0.13(-1.41%) |
Jun 29, 2005 | 9.532 | 9.576 | 9.468 | 9.534 | 340,787 | +0.00(+0.00%) |
Jun 28, 2005 | 9.384 | 9.603 | 9.369 | 9.534 | 842,951 | +0.15(+1.64%) |
Jun 27, 2005 | 9.367 | 9.470 | 9.344 | 9.380 | 346,483 | +0.04(+0.41%) |
Jun 24, 2005 | 9.399 | 9.496 | 9.342 | 9.342 | 1,317,585 | -0.12(-1.27%) |
Jun 23, 2005 | 9.338 | 9.508 | 9.304 | 9.462 | 1,832,564 | +0.16(+1.72%) |
Jun 22, 2005 | 9.211 | 9.374 | 9.211 | 9.302 | 2,841,162 | +0.11(+1.24%) |
Jun 21, 2005 | 9.135 | 9.268 | 9.135 | 9.188 | 1,188,485 | +0.05(+0.60%) |
Jun 20, 2005 | 9.098 | 9.133 | 9.085 | 9.133 | 1,467,570 | +0.06(+0.67%) |
Jun 17, 2005 | 9.030 | 9.087 | 9.015 | 9.072 | 1,135,326 | +0.07(+0.73%) |
Jun 16, 2005 | 8.977 | 9.051 | 8.975 | 9.007 | 302,816 | +0.03(+0.33%) |
Jun 15, 2005 | 8.923 | 9.017 | 8.876 | 8.977 | 553,423 | +0.13(+1.45%) |
Jun 14, 2005 | 8.870 | 8.874 | 8.805 | 8.849 | 535,387 | -0.07(-0.78%) |
Jun 13, 2005 | 8.931 | 8.931 | 8.872 | 8.918 | 557,221 | -0.05(-0.56%) |
Jun 10, 2005 | 9.028 | 9.043 | 8.965 | 8.969 | 246,810 | +0.01(+0.12%) |
Jun 09, 2005 | 8.984 | 9.007 | 8.937 | 8.958 | 327,972 | -0.05(-0.51%) |
Jun 08, 2005 | 9.028 | 9.091 | 8.996 | 9.005 | 340,787 | +0.01(+0.07%) |
Jun 07, 2005 | 9.032 | 9.106 | 8.989 | 8.998 | 1,304,770 | -0.03(-0.37%) |
Jun 06, 2005 | 9.041 | 9.057 | 9.005 | 9.032 | 236,368 | -0.01(-0.12%) |
Jun 03, 2005 | 8.994 | 9.047 | 8.967 | 9.043 | 426,221 | +0.08(+0.85%) |
Jun 02, 2005 | 8.912 | 9.026 | 8.881 | 8.967 | 288,577 | +0.00(+0.02%) |
Jun 01, 2005 | 9.043 | 9.043 | 8.927 | 8.965 | 578,579 | +0.00(+0.05%) |
May 31, 2005 | 8.897 | 9.013 | 8.868 | 8.961 | 3,987,880 | +0.25(+2.85%) |
May 27, 2005 | 8.744 | 8.788 | 8.699 | 8.712 | 1,244,966 | +0.05(+0.56%) |
May 26, 2005 | 8.564 | 8.676 | 8.527 | 8.664 | 655,945 | +0.07(+0.76%) |
May 25, 2005 | 8.659 | 8.664 | 8.586 | 8.598 | 664,013 | -0.05(-0.61%) |
May 24, 2005 | 8.598 | 8.672 | 8.598 | 8.651 | 2,358,934 | +0.11(+1.23%) |
May 23, 2005 | 8.512 | 8.581 | 8.501 | 8.546 | 927,436 | -0.06(-0.71%) |
May 20, 2005 | 8.550 | 8.626 | 8.537 | 8.607 | 803,556 | +0.01(+0.17%) |
May 19, 2005 | 8.522 | 8.592 | 8.522 | 8.592 | 688,694 | +0.05(+0.62%) |
May 18, 2005 | 8.510 | 8.567 | 8.510 | 8.539 | 417,203 | +0.07(+0.77%) |
May 17, 2005 | 8.463 | 8.497 | 8.447 | 8.474 | 259,150 | +0.01(+0.07%) |
May 16, 2005 | 8.413 | 8.495 | 8.413 | 8.468 | 437,613 | +0.04(+0.45%) |
May 13, 2005 | 8.512 | 8.535 | 8.411 | 8.430 | 859,088 | -0.13(-1.55%) |
May 12, 2005 | 8.594 | 8.617 | 8.503 | 8.562 | 501,214 | -0.03(-0.34%) |
May 11, 2005 | 8.704 | 8.704 | 8.575 | 8.592 | 352,653 | -0.13(-1.45%) |
May 10, 2005 | 8.720 | 8.744 | 8.708 | 8.718 | 567,663 | +0.03(+0.32%) |
May 09, 2005 | 8.611 | 8.718 | 8.611 | 8.691 | 1,101,627 | +0.11(+1.23%) |
May 06, 2005 | 8.552 | 8.605 | 8.552 | 8.586 | 589,021 | +0.05(+0.54%) |
May 05, 2005 | 8.571 | 8.598 | 8.527 | 8.539 | 334,142 | -0.03(-0.39%) |
May 04, 2005 | 8.476 | 8.583 | 8.476 | 8.573 | 828,237 | +0.11(+1.32%) |
May 03, 2005 | 8.428 | 8.478 | 8.428 | 8.461 | 308,512 | -0.01(-0.07%) |
May 02, 2005 | 8.440 | 8.491 | 8.432 | 8.468 | 1,599,993 | +0.04(+0.50%) |
Apr 29, 2005 | 8.476 | 8.503 | 8.394 | 8.425 | 1,582,906 | -0.04(-0.52%) |
Apr 28, 2005 | 8.383 | 8.478 | 8.375 | 8.470 | 627,466 | +0.07(+0.78%) |
Apr 27, 2005 | 8.356 | 8.425 | 8.347 | 8.404 | 624,619 | +0.04(+0.48%) |
Apr 26, 2005 | 8.358 | 8.383 | 8.337 | 8.364 | 507,384 | -0.02(-0.23%) |
Apr 25, 2005 | 8.362 | 8.402 | 8.358 | 8.383 | 580,952 | -0.01(-0.13%) |
Apr 22, 2005 | 8.396 | 8.449 | 8.375 | 8.394 | 500,264 | +0.01(+0.15%) |
Apr 21, 2005 | 8.411 | 8.428 | 8.352 | 8.381 | 1,225,981 | -0.01(-0.08%) |
Apr 20, 2005 | 8.398 | 8.472 | 8.383 | 8.387 | 603,735 | -0.09(-1.09%) |
Apr 19, 2005 | 8.487 | 8.533 | 8.425 | 8.480 | 1,619,453 | +0.02(+0.22%) |
Apr 18, 2005 | 8.436 | 8.533 | 8.432 | 8.461 | 392,522 | -0.02(-0.25%) |
Apr 15, 2005 | 8.590 | 8.613 | 8.480 | 8.482 | 570,510 | -0.11(-1.25%) |
Apr 14, 2005 | 8.611 | 8.642 | 8.567 | 8.590 | 318,479 | -0.08(-0.95%) |
Apr 13, 2005 | 8.617 | 8.712 | 8.617 | 8.672 | 713,850 | +0.05(+0.64%) |
Apr 12, 2005 | 8.605 | 8.640 | 8.554 | 8.617 | 537,761 | +0.03(+0.34%) |
Apr 11, 2005 | 8.575 | 8.609 | 8.556 | 8.588 | 513,080 | -0.00(-0.05%) |
Apr 08, 2005 | 8.541 | 8.621 | 8.527 | 8.592 | 654,046 | +0.01(+0.12%) |
Apr 07, 2005 | 8.626 | 8.664 | 8.554 | 8.581 | 608,006 | -0.08(-0.88%) |
Apr 06, 2005 | 8.670 | 8.701 | 8.615 | 8.657 | 696,763 | -0.04(-0.51%) |
Apr 05, 2005 | 8.640 | 8.701 | 8.615 | 8.701 | 509,282 | +0.09(+1.03%) |
Apr 04, 2005 | 8.583 | 8.630 | 8.552 | 8.613 | 421,000 | -0.04(-0.51%) |