Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.702 | 7.795 | 7.623 | 7.648 | 106,479 | -0.05(-0.70%) |
Jun 29, 2005 | 7.604 | 7.741 | 7.589 | 7.702 | 55,075 | +0.10(+1.29%) |
Jun 28, 2005 | 7.412 | 7.623 | 7.412 | 7.604 | 112,599 | +0.23(+3.06%) |
Jun 27, 2005 | 7.393 | 7.442 | 7.329 | 7.378 | 159,107 | -0.04(-0.53%) |
Jun 24, 2005 | 7.564 | 7.564 | 7.378 | 7.417 | 262,935 | -0.16(-2.07%) |
Jun 23, 2005 | 7.736 | 7.748 | 7.574 | 7.574 | 160,331 | -0.16(-2.09%) |
Jun 22, 2005 | 7.682 | 7.912 | 7.662 | 7.736 | 207,859 | +0.08(+1.09%) |
Jun 21, 2005 | 7.800 | 7.844 | 7.618 | 7.653 | 225,198 | -0.15(-1.89%) |
Jun 20, 2005 | 7.819 | 7.898 | 7.765 | 7.800 | 184,197 | -0.02(-0.25%) |
Jun 17, 2005 | 7.937 | 7.966 | 7.721 | 7.819 | 478,138 | +0.00(+0.00%) |
Jun 16, 2005 | 7.677 | 7.819 | 7.540 | 7.819 | 264,567 | +0.14(+1.85%) |
Jun 15, 2005 | 7.667 | 7.682 | 7.403 | 7.677 | 144,216 | +0.06(+0.77%) |
Jun 14, 2005 | 7.481 | 7.633 | 7.452 | 7.618 | 162,983 | +0.14(+1.90%) |
Jun 13, 2005 | 7.417 | 7.481 | 7.304 | 7.476 | 221,730 | +0.06(+0.79%) |
Jun 10, 2005 | 7.447 | 7.501 | 7.354 | 7.417 | 179,709 | -0.03(-0.39%) |
Jun 09, 2005 | 7.255 | 7.452 | 7.231 | 7.447 | 155,639 | +0.10(+1.33%) |
Jun 08, 2005 | 7.417 | 7.427 | 7.295 | 7.349 | 106,683 | -0.02(-0.27%) |
Jun 07, 2005 | 7.300 | 7.407 | 7.221 | 7.368 | 194,600 | +0.12(+1.62%) |
Jun 06, 2005 | 7.143 | 7.270 | 7.074 | 7.251 | 262,731 | +0.11(+1.51%) |
Jun 03, 2005 | 7.403 | 7.432 | 7.084 | 7.143 | 177,670 | -0.25(-3.32%) |
Jun 02, 2005 | 7.481 | 7.579 | 7.388 | 7.388 | 146,868 | -0.15(-2.02%) |
Jun 01, 2005 | 7.456 | 7.559 | 7.363 | 7.540 | 224,994 | +0.06(+0.85%) |
May 31, 2005 | 7.461 | 7.501 | 7.412 | 7.476 | 340,041 | +0.08(+1.13%) |
May 27, 2005 | 7.304 | 7.417 | 7.255 | 7.393 | 113,823 | +0.07(+1.00%) |
May 26, 2005 | 7.167 | 7.363 | 7.099 | 7.319 | 159,107 | +0.20(+2.82%) |
May 25, 2005 | 7.501 | 7.501 | 7.045 | 7.118 | 190,521 | -0.43(-5.71%) |
May 24, 2005 | 7.501 | 7.594 | 7.363 | 7.550 | 80,573 | +0.03(+0.46%) |
May 23, 2005 | 7.545 | 7.657 | 7.466 | 7.515 | 87,509 | +0.00(+0.00%) |
May 20, 2005 | 7.873 | 7.873 | 7.456 | 7.515 | 172,978 | -0.35(-4.49%) |
May 19, 2005 | 7.800 | 7.927 | 7.702 | 7.868 | 95,668 | +0.08(+1.07%) |
May 18, 2005 | 7.697 | 7.839 | 7.692 | 7.785 | 149,724 | +0.16(+2.12%) |
May 17, 2005 | 7.515 | 7.653 | 7.368 | 7.623 | 88,325 | +0.08(+1.11%) |
May 16, 2005 | 7.255 | 7.540 | 7.255 | 7.540 | 131,569 | +0.30(+4.20%) |
May 13, 2005 | 7.427 | 7.437 | 7.108 | 7.236 | 138,505 | -0.15(-2.06%) |
May 12, 2005 | 7.525 | 7.623 | 7.363 | 7.388 | 151,356 | -0.13(-1.76%) |
May 11, 2005 | 7.628 | 7.741 | 7.417 | 7.520 | 225,402 | -0.08(-1.03%) |
May 10, 2005 | 7.844 | 7.844 | 7.579 | 7.599 | 179,913 | -0.25(-3.25%) |
May 09, 2005 | 7.809 | 7.888 | 7.765 | 7.854 | 84,449 | +0.04(+0.56%) |
May 06, 2005 | 7.844 | 7.898 | 7.702 | 7.809 | 180,117 | +0.00(+0.06%) |
May 05, 2005 | 7.937 | 7.961 | 7.770 | 7.805 | 242,740 | -0.16(-2.03%) |
May 04, 2005 | 7.854 | 7.966 | 7.653 | 7.966 | 311,483 | +0.15(+1.88%) |
May 03, 2005 | 7.893 | 7.966 | 7.716 | 7.819 | 321,478 | -0.11(-1.36%) |
May 02, 2005 | 7.947 | 8.015 | 7.751 | 7.927 | 119,942 | -0.04(-0.55%) |
Apr 29, 2005 | 8.001 | 8.084 | 7.888 | 7.971 | 216,019 | -0.00(-0.06%) |
Apr 28, 2005 | 7.981 | 8.069 | 7.854 | 7.976 | 291,085 | -0.06(-0.79%) |
Apr 27, 2005 | 7.966 | 8.202 | 7.898 | 8.040 | 239,681 | +0.02(+0.31%) |
Apr 26, 2005 | 8.260 | 8.260 | 7.942 | 8.015 | 278,030 | -0.33(-3.94%) |
Apr 25, 2005 | 8.148 | 8.354 | 7.991 | 8.344 | 241,109 | +0.20(+2.47%) |
Apr 22, 2005 | 8.363 | 8.408 | 8.050 | 8.143 | 299,244 | -0.25(-3.04%) |
Apr 21, 2005 | 8.334 | 8.515 | 8.314 | 8.398 | 268,646 | +0.13(+1.60%) |
Apr 20, 2005 | 8.403 | 8.481 | 8.265 | 8.265 | 232,541 | -0.14(-1.69%) |
Apr 19, 2005 | 8.393 | 8.555 | 8.319 | 8.408 | 328,414 | +0.01(+0.18%) |
Apr 18, 2005 | 8.236 | 8.457 | 8.143 | 8.393 | 152,172 | +0.23(+2.76%) |
Apr 15, 2005 | 8.452 | 8.452 | 8.162 | 8.167 | 204,799 | -0.28(-3.31%) |
Apr 14, 2005 | 8.481 | 8.520 | 8.442 | 8.447 | 326,374 | -0.02(-0.23%) |
Apr 13, 2005 | 8.535 | 8.555 | 8.461 | 8.466 | 316,583 | -0.14(-1.65%) |
Apr 12, 2005 | 8.285 | 8.609 | 8.236 | 8.609 | 206,839 | +0.27(+3.29%) |
Apr 11, 2005 | 8.457 | 8.530 | 8.324 | 8.334 | 206,839 | -0.10(-1.16%) |
Apr 08, 2005 | 8.633 | 8.633 | 8.422 | 8.432 | 124,634 | -0.14(-1.60%) |
Apr 07, 2005 | 8.496 | 8.682 | 8.408 | 8.569 | 88,733 | +0.11(+1.33%) |
Apr 06, 2005 | 8.520 | 8.628 | 8.457 | 8.457 | 175,018 | +0.01(+0.17%) |
Apr 05, 2005 | 8.432 | 8.520 | 8.368 | 8.442 | 148,908 | +0.07(+0.82%) |
Apr 04, 2005 | 8.211 | 8.398 | 8.069 | 8.373 | 166,654 | +0.16(+1.97%) |