Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.600 | 7.800 | 7.560 | 7.620 | 77,300 | +0.03(+0.40%) |
Jun 29, 2005 | 7.590 | 7.740 | 7.430 | 7.590 | 94,200 | +0.01(+0.13%) |
Jun 28, 2005 | 6.750 | 7.600 | 6.750 | 7.580 | 161,200 | +0.58(+8.29%) |
Jun 27, 2005 | 7.300 | 7.300 | 6.600 | 7.000 | 359,600 | -0.63(-8.26%) |
Jun 24, 2005 | 7.850 | 7.880 | 7.610 | 7.630 | 118,200 | -0.20(-2.55%) |
Jun 23, 2005 | 7.750 | 8.100 | 7.710 | 7.830 | 233,400 | +0.07(+0.90%) |
Jun 22, 2005 | 7.600 | 7.900 | 7.600 | 7.760 | 164,100 | +0.21(+2.78%) |
Jun 21, 2005 | 7.370 | 7.650 | 7.370 | 7.550 | 56,000 | +0.22(+3.00%) |
Jun 20, 2005 | 7.430 | 7.500 | 7.210 | 7.330 | 95,100 | -0.05(-0.68%) |
Jun 17, 2005 | 7.250 | 7.450 | 7.100 | 7.380 | 88,600 | +0.18(+2.50%) |
Jun 16, 2005 | 7.100 | 7.280 | 7.100 | 7.200 | 77,600 | +0.18(+2.56%) |
Jun 15, 2005 | 6.950 | 7.230 | 6.920 | 7.020 | 103,200 | +0.17(+2.48%) |
Jun 14, 2005 | 6.750 | 6.970 | 6.750 | 6.850 | 89,000 | +0.09(+1.33%) |
Jun 13, 2005 | 7.060 | 7.080 | 6.650 | 6.760 | 274,400 | -0.39(-5.45%) |
Jun 10, 2005 | 7.100 | 7.250 | 7.100 | 7.150 | 146,800 | -0.29(-3.90%) |
Jun 09, 2005 | 7.650 | 7.850 | 7.060 | 7.440 | 181,400 | -0.21(-2.75%) |
Jun 08, 2005 | 7.450 | 7.750 | 7.450 | 7.650 | 234,400 | +0.23(+3.10%) |
Jun 07, 2005 | 6.840 | 7.500 | 6.840 | 7.420 | 277,200 | +0.64(+9.44%) |
Jun 06, 2005 | 6.570 | 7.100 | 6.450 | 6.780 | 267,000 | +0.16(+2.42%) |
Jun 03, 2005 | 6.550 | 6.680 | 6.240 | 6.620 | 145,900 | +0.06(+0.91%) |
Jun 02, 2005 | 6.300 | 6.580 | 6.191 | 6.560 | 228,100 | +0.41(+6.67%) |
Jun 01, 2005 | 6.150 | 6.150 | 5.800 | 6.150 | 338,700 | -0.05(-0.81%) |
May 31, 2005 | 6.450 | 6.700 | 6.030 | 6.200 | 187,700 | -0.23(-3.58%) |
May 27, 2005 | 6.250 | 6.480 | 6.200 | 6.430 | 155,400 | +0.02(+0.31%) |
May 26, 2005 | 6.940 | 7.130 | 6.050 | 6.410 | 652,800 | -0.43(-6.29%) |
May 25, 2005 | 6.150 | 6.850 | 6.150 | 6.840 | 353,400 | +0.69(+11.22%) |
May 24, 2005 | 6.000 | 6.150 | 5.800 | 6.150 | 559,200 | +0.06(+0.99%) |
May 23, 2005 | 4.950 | 6.290 | 4.950 | 6.090 | 709,900 | +1.14(+23.03%) |
May 20, 2005 | 4.500 | 4.960 | 4.500 | 4.950 | 300,100 | +0.48(+10.74%) |
May 19, 2005 | 4.240 | 4.620 | 4.240 | 4.470 | 239,100 | +0.28(+6.68%) |
May 18, 2005 | 4.000 | 4.280 | 4.000 | 4.190 | 109,600 | +0.19(+4.75%) |
May 17, 2005 | 3.920 | 4.000 | 3.910 | 4.000 | 40,800 | +0.00(+0.00%) |
May 16, 2005 | 4.100 | 4.100 | 3.900 | 4.000 | 95,200 | -0.04(-0.99%) |
May 13, 2005 | 4.240 | 4.290 | 4.020 | 4.040 | 78,500 | -0.10(-2.42%) |
May 12, 2005 | 4.060 | 4.300 | 4.000 | 4.140 | 157,000 | +0.14(+3.50%) |
May 11, 2005 | 3.950 | 4.020 | 3.950 | 4.000 | 38,900 | +0.04(+1.01%) |
May 10, 2005 | 3.970 | 4.090 | 3.910 | 3.960 | 180,600 | +0.03(+0.76%) |
May 09, 2005 | 3.650 | 3.980 | 3.650 | 3.930 | 165,500 | +0.35(+9.78%) |
May 06, 2005 | 3.510 | 3.580 | 3.510 | 3.580 | 43,100 | +0.06(+1.70%) |
May 05, 2005 | 3.540 | 3.590 | 3.430 | 3.520 | 54,200 | -0.02(-0.56%) |
May 04, 2005 | 3.430 | 3.600 | 3.430 | 3.540 | 67,000 | +0.01(+0.28%) |
May 03, 2005 | 3.580 | 3.580 | 3.400 | 3.530 | 121,400 | -0.06(-1.67%) |
May 02, 2005 | 3.850 | 3.850 | 3.580 | 3.590 | 62,300 | -0.20(-5.28%) |
Apr 29, 2005 | 3.950 | 3.950 | 3.750 | 3.790 | 79,700 | -0.11(-2.82%) |
Apr 28, 2005 | 4.040 | 4.040 | 3.510 | 3.900 | 131,300 | -0.05(-1.32%) |
Apr 27, 2005 | 4.000 | 4.110 | 3.800 | 3.952 | 181,800 | -0.01(-0.20%) |
Apr 26, 2005 | 3.900 | 3.970 | 3.750 | 3.960 | 248,800 | +0.35(+9.70%) |
Apr 25, 2005 | 3.590 | 3.620 | 3.520 | 3.610 | 96,600 | +0.13(+3.74%) |
Apr 22, 2005 | 3.600 | 3.750 | 3.450 | 3.480 | 219,500 | -0.09(-2.52%) |
Apr 21, 2005 | 3.360 | 3.650 | 3.360 | 3.570 | 239,600 | +0.22(+6.57%) |
Apr 20, 2005 | 3.270 | 3.500 | 3.250 | 3.350 | 192,000 | +0.09(+2.76%) |
Apr 19, 2005 | 3.070 | 3.650 | 3.000 | 3.260 | 549,600 | +0.23(+7.59%) |
Apr 18, 2005 | 2.930 | 3.070 | 2.700 | 3.030 | 158,400 | +0.20(+7.07%) |
Apr 15, 2005 | 3.000 | 3.050 | 2.750 | 2.830 | 98,900 | -0.10(-3.41%) |
Apr 14, 2005 | 3.200 | 3.250 | 2.750 | 2.930 | 315,700 | -0.27(-8.44%) |
Apr 13, 2005 | 2.800 | 4.050 | 2.800 | 3.200 | 967,700 | +0.90(+39.13%) |
Apr 12, 2005 | 2.350 | 2.350 | 2.280 | 2.300 | 13,400 | +0.01(+0.44%) |
Apr 11, 2005 | 2.300 | 2.350 | 2.290 | 2.290 | 13,800 | -0.02(-0.87%) |
Apr 08, 2005 | 2.250 | 2.370 | 2.250 | 2.310 | 9,400 | +0.06(+2.67%) |
Apr 07, 2005 | 2.230 | 2.270 | 2.230 | 2.250 | 8,400 | +0.00(+0.00%) |
Apr 06, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 13,500 | -0.05(-2.17%) |
Apr 05, 2005 | 2.250 | 2.300 | 2.250 | 2.300 | 7,600 | +0.01(+0.44%) |
Apr 04, 2005 | 2.300 | 2.300 | 2.260 | 2.290 | 5,800 | -0.01(-0.43%) |