Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.058 | 8.235 | 8.058 | 8.179 | 30,783 | +0.12(+1.51%) |
Jun 29, 2005 | 8.047 | 8.058 | 8.047 | 8.058 | 16,378 | +0.02(+0.19%) |
Jun 28, 2005 | 8.042 | 8.058 | 8.037 | 8.042 | 5,327 | -0.02(-0.19%) |
Jun 27, 2005 | 8.058 | 8.058 | 8.052 | 8.058 | 14,207 | +0.00(+0.00%) |
Jun 24, 2005 | 8.058 | 8.058 | 8.037 | 8.058 | 14,207 | +0.01(+0.06%) |
Jun 23, 2005 | 8.058 | 8.058 | 7.971 | 8.052 | 22,495 | -0.01(-0.06%) |
Jun 22, 2005 | 8.068 | 8.068 | 8.042 | 8.058 | 25,850 | -0.04(-0.44%) |
Jun 21, 2005 | 8.144 | 8.144 | 7.966 | 8.093 | 32,559 | -0.03(-0.37%) |
Jun 20, 2005 | 8.123 | 8.123 | 8.118 | 8.123 | 7,103 | +0.04(+0.44%) |
Jun 17, 2005 | 8.047 | 8.093 | 8.047 | 8.088 | 13,418 | +0.05(+0.57%) |
Jun 16, 2005 | 8.002 | 8.042 | 7.982 | 8.042 | 12,629 | +0.04(+0.51%) |
Jun 15, 2005 | 7.961 | 8.002 | 7.961 | 8.002 | 8,090 | +0.04(+0.45%) |
Jun 14, 2005 | 7.982 | 8.007 | 7.936 | 7.966 | 12,629 | -0.02(-0.19%) |
Jun 13, 2005 | 7.956 | 7.982 | 7.890 | 7.982 | 12,234 | +0.04(+0.45%) |
Jun 10, 2005 | 7.961 | 8.002 | 7.946 | 7.946 | 8,682 | -0.02(-0.25%) |
Jun 09, 2005 | 8.012 | 8.012 | 7.926 | 7.966 | 18,746 | -0.05(-0.63%) |
Jun 08, 2005 | 8.027 | 8.042 | 7.992 | 8.017 | 6,906 | -0.01(-0.13%) |
Jun 07, 2005 | 8.083 | 8.083 | 7.895 | 8.027 | 36,308 | +0.02(+0.19%) |
Jun 06, 2005 | 8.032 | 8.058 | 8.012 | 8.012 | 10,261 | -0.07(-0.88%) |
Jun 03, 2005 | 7.997 | 8.083 | 7.997 | 8.083 | 15,194 | +0.05(+0.63%) |
Jun 02, 2005 | 7.992 | 8.032 | 7.992 | 8.032 | 394 | +0.03(+0.32%) |
Jun 01, 2005 | 7.916 | 8.047 | 7.916 | 8.007 | 24,666 | +0.12(+1.54%) |
May 31, 2005 | 7.956 | 7.956 | 7.860 | 7.885 | 9,274 | +0.03(+0.32%) |
May 27, 2005 | 7.855 | 7.860 | 7.850 | 7.860 | 7,301 | +0.06(+0.71%) |
May 26, 2005 | 7.860 | 7.860 | 7.804 | 7.804 | 10,063 | -0.06(-0.71%) |
May 25, 2005 | 7.916 | 7.921 | 7.860 | 7.860 | 14,207 | -0.05(-0.58%) |
May 24, 2005 | 7.895 | 7.906 | 7.814 | 7.906 | 36,111 | +0.04(+0.52%) |
May 23, 2005 | 7.961 | 7.961 | 7.865 | 7.865 | 10,458 | -0.08(-0.96%) |
May 20, 2005 | 7.941 | 7.941 | 7.941 | 7.941 | 1,183 | +0.01(+0.13%) |
May 19, 2005 | 7.941 | 7.941 | 7.906 | 7.931 | 5,525 | +0.00(+0.00%) |
May 18, 2005 | 7.860 | 7.931 | 7.835 | 7.931 | 33,546 | +0.08(+0.97%) |
May 17, 2005 | 7.900 | 7.900 | 7.850 | 7.855 | 8,485 | -0.04(-0.45%) |
May 16, 2005 | 7.961 | 7.961 | 7.870 | 7.890 | 11,050 | -0.07(-0.89%) |
May 13, 2005 | 7.855 | 7.961 | 7.840 | 7.961 | 14,799 | +0.07(+0.83%) |
May 12, 2005 | 7.830 | 7.951 | 7.804 | 7.895 | 17,562 | +0.07(+0.91%) |
May 11, 2005 | 7.824 | 7.830 | 7.814 | 7.824 | 4,341 | +0.02(+0.19%) |
May 10, 2005 | 7.860 | 7.860 | 7.789 | 7.809 | 15,391 | -0.06(-0.71%) |
May 09, 2005 | 7.830 | 7.865 | 7.794 | 7.865 | 9,866 | +0.05(+0.65%) |
May 06, 2005 | 7.779 | 7.824 | 7.774 | 7.814 | 7,498 | -0.02(-0.19%) |
May 05, 2005 | 7.779 | 7.830 | 7.779 | 7.830 | 9,077 | +0.05(+0.65%) |
May 04, 2005 | 7.779 | 7.809 | 7.753 | 7.779 | 23,877 | +0.01(+0.07%) |
May 03, 2005 | 7.764 | 7.855 | 7.764 | 7.774 | 25,258 | +0.02(+0.20%) |
May 02, 2005 | 7.774 | 7.779 | 7.723 | 7.759 | 16,773 | +0.02(+0.26%) |
Apr 29, 2005 | 7.738 | 7.738 | 7.718 | 7.738 | 4,735 | +0.05(+0.66%) |
Apr 28, 2005 | 7.718 | 7.738 | 7.688 | 7.688 | 8,879 | -0.02(-0.26%) |
Apr 27, 2005 | 7.693 | 7.728 | 7.693 | 7.708 | 7,103 | +0.01(+0.13%) |
Apr 26, 2005 | 7.713 | 7.748 | 7.688 | 7.698 | 14,997 | -0.01(-0.13%) |
Apr 25, 2005 | 7.632 | 7.708 | 7.632 | 7.708 | 20,522 | +0.08(+1.06%) |
Apr 22, 2005 | 7.662 | 7.667 | 7.566 | 7.627 | 19,141 | -0.02(-0.20%) |
Apr 21, 2005 | 7.657 | 7.657 | 7.637 | 7.642 | 3,354 | -0.01(-0.07%) |
Apr 20, 2005 | 7.688 | 7.693 | 7.647 | 7.647 | 7,695 | -0.05(-0.59%) |
Apr 19, 2005 | 7.713 | 7.713 | 7.693 | 7.693 | 789 | +0.01(+0.13%) |
Apr 18, 2005 | 7.703 | 7.723 | 7.683 | 7.683 | 13,418 | -0.02(-0.26%) |
Apr 15, 2005 | 7.703 | 7.713 | 7.683 | 7.703 | 5,525 | +0.03(+0.33%) |
Apr 14, 2005 | 7.693 | 7.753 | 7.677 | 7.677 | 7,695 | -0.02(-0.20%) |
Apr 13, 2005 | 7.693 | 7.693 | 7.693 | 7.693 | 394 | -0.04(-0.52%) |
Apr 12, 2005 | 7.728 | 7.738 | 7.718 | 7.733 | 3,157 | -0.03(-0.39%) |
Apr 11, 2005 | 7.728 | 7.764 | 7.728 | 7.764 | 10,063 | +0.06(+0.72%) |
Apr 08, 2005 | 7.764 | 7.764 | 7.708 | 7.708 | 4,143 | -0.07(-0.91%) |
Apr 07, 2005 | 7.769 | 7.779 | 7.733 | 7.779 | 13,023 | +0.03(+0.33%) |
Apr 06, 2005 | 7.713 | 7.753 | 7.713 | 7.753 | 4,735 | +0.01(+0.13%) |
Apr 05, 2005 | 7.718 | 7.743 | 7.703 | 7.743 | 4,933 | +0.03(+0.39%) |
Apr 04, 2005 | 7.677 | 7.769 | 7.647 | 7.713 | 23,482 | -0.06(-0.72%) |