Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.311 | 7.435 | 7.299 | 7.381 | 8,468,768 | +0.12(+1.71%) |
Jun 29, 2005 | 7.167 | 7.295 | 7.121 | 7.256 | 7,635,740 | +0.07(+0.97%) |
Jun 28, 2005 | 7.311 | 7.342 | 7.097 | 7.187 | 8,003,343 | -0.07(-1.02%) |
Jun 27, 2005 | 7.284 | 7.354 | 7.229 | 7.260 | 5,872,121 | -0.03(-0.43%) |
Jun 24, 2005 | 7.396 | 7.400 | 7.225 | 7.291 | 5,535,409 | -0.09(-1.16%) |
Jun 23, 2005 | 7.323 | 7.412 | 7.299 | 7.377 | 9,327,795 | +0.04(+0.58%) |
Jun 22, 2005 | 7.307 | 7.357 | 7.241 | 7.334 | 7,547,186 | +0.05(+0.64%) |
Jun 21, 2005 | 7.439 | 7.470 | 7.288 | 7.288 | 8,240,431 | -0.17(-2.29%) |
Jun 20, 2005 | 7.416 | 7.532 | 7.392 | 7.458 | 6,080,893 | -0.00(-0.05%) |
Jun 17, 2005 | 7.528 | 7.536 | 7.412 | 7.462 | 7,675,898 | +0.04(+0.52%) |
Jun 16, 2005 | 7.365 | 7.458 | 7.311 | 7.424 | 5,788,716 | +0.07(+0.95%) |
Jun 15, 2005 | 7.381 | 7.404 | 7.268 | 7.354 | 5,353,153 | -0.01(-0.11%) |
Jun 14, 2005 | 7.350 | 7.396 | 7.330 | 7.361 | 4,037,968 | +0.00(+0.00%) |
Jun 13, 2005 | 7.299 | 7.385 | 7.256 | 7.361 | 4,783,728 | +0.08(+1.07%) |
Jun 10, 2005 | 7.330 | 7.357 | 7.268 | 7.284 | 4,190,621 | -0.07(-0.95%) |
Jun 09, 2005 | 7.187 | 7.381 | 7.148 | 7.354 | 7,630,849 | +0.13(+1.83%) |
Jun 08, 2005 | 7.241 | 7.377 | 7.183 | 7.222 | 9,531,933 | -0.03(-0.43%) |
Jun 07, 2005 | 7.299 | 7.361 | 7.225 | 7.253 | 6,132,635 | -0.06(-0.85%) |
Jun 06, 2005 | 7.291 | 7.373 | 7.256 | 7.315 | 5,541,588 | +0.01(+0.16%) |
Jun 03, 2005 | 7.256 | 7.342 | 7.225 | 7.303 | 4,201,948 | +0.06(+0.80%) |
Jun 02, 2005 | 7.264 | 7.326 | 7.179 | 7.245 | 4,402,739 | -0.02(-0.27%) |
Jun 01, 2005 | 7.155 | 7.334 | 7.140 | 7.264 | 9,413,002 | +0.11(+1.58%) |
May 31, 2005 | 7.140 | 7.218 | 7.008 | 7.152 | 5,653,053 | +0.01(+0.16%) |
May 27, 2005 | 7.105 | 7.167 | 7.066 | 7.140 | 4,510,343 | +0.03(+0.44%) |
May 26, 2005 | 7.062 | 7.117 | 7.031 | 7.109 | 8,065,897 | +0.09(+1.33%) |
May 25, 2005 | 6.946 | 7.051 | 6.880 | 7.016 | 13,015,665 | +0.03(+0.44%) |
May 24, 2005 | 6.880 | 6.985 | 6.856 | 6.985 | 7,648,354 | +0.12(+1.70%) |
May 23, 2005 | 7.070 | 7.070 | 6.837 | 6.868 | 15,369,559 | +0.06(+0.91%) |
May 20, 2005 | 6.814 | 6.895 | 6.732 | 6.806 | 7,585,027 | +0.02(+0.23%) |
May 19, 2005 | 6.643 | 6.837 | 6.619 | 6.790 | 7,583,483 | +0.14(+2.16%) |
May 18, 2005 | 6.604 | 6.682 | 6.588 | 6.647 | 11,277,274 | +0.12(+1.85%) |
May 17, 2005 | 6.313 | 6.542 | 6.254 | 6.526 | 8,411,362 | +0.20(+3.13%) |
May 16, 2005 | 6.328 | 6.340 | 6.068 | 6.328 | 15,153,065 | -0.04(-0.67%) |
May 13, 2005 | 6.581 | 6.619 | 6.274 | 6.371 | 12,292,558 | -0.22(-3.30%) |
May 12, 2005 | 6.981 | 6.981 | 6.448 | 6.588 | 14,514,136 | -0.42(-5.93%) |
May 11, 2005 | 6.922 | 7.012 | 6.701 | 7.004 | 6,284,001 | +0.08(+1.18%) |
May 10, 2005 | 6.907 | 6.957 | 6.872 | 6.922 | 5,277,984 | +0.02(+0.22%) |
May 09, 2005 | 6.884 | 6.992 | 6.845 | 6.907 | 5,164,975 | +0.00(+0.06%) |
May 06, 2005 | 6.957 | 6.977 | 6.887 | 6.903 | 5,500,142 | +0.02(+0.34%) |
May 05, 2005 | 6.798 | 6.942 | 6.728 | 6.880 | 7,613,601 | +0.09(+1.37%) |
May 04, 2005 | 6.604 | 6.786 | 6.573 | 6.786 | 7,539,206 | +0.13(+1.98%) |
May 03, 2005 | 6.740 | 6.798 | 6.612 | 6.654 | 5,739,033 | -0.12(-1.78%) |
May 02, 2005 | 6.662 | 6.794 | 6.612 | 6.775 | 6,809,921 | +0.16(+2.47%) |
Apr 29, 2005 | 6.720 | 6.821 | 6.511 | 6.612 | 12,051,351 | -0.07(-1.05%) |
Apr 28, 2005 | 6.763 | 6.794 | 6.654 | 6.682 | 5,892,715 | -0.13(-1.94%) |
Apr 27, 2005 | 6.957 | 6.957 | 6.705 | 6.814 | 9,342,211 | -0.14(-2.01%) |
Apr 26, 2005 | 7.097 | 7.140 | 6.942 | 6.953 | 5,768,122 | -0.14(-2.03%) |
Apr 25, 2005 | 7.051 | 7.187 | 7.012 | 7.097 | 6,432,536 | +0.10(+1.50%) |
Apr 22, 2005 | 6.992 | 7.144 | 6.911 | 6.992 | 10,044,466 | +0.01(+0.11%) |
Apr 21, 2005 | 6.798 | 6.992 | 6.755 | 6.985 | 8,032,689 | +0.26(+3.81%) |
Apr 20, 2005 | 6.895 | 6.961 | 6.717 | 6.728 | 9,045,657 | -0.14(-2.04%) |
Apr 19, 2005 | 6.674 | 6.911 | 6.670 | 6.868 | 8,443,540 | +0.23(+3.39%) |
Apr 18, 2005 | 6.445 | 6.662 | 6.324 | 6.643 | 11,007,493 | +0.21(+3.32%) |
Apr 15, 2005 | 6.740 | 6.790 | 6.390 | 6.429 | 17,595,514 | -0.31(-4.61%) |
Apr 14, 2005 | 6.946 | 6.969 | 6.662 | 6.740 | 14,088,870 | -0.18(-2.64%) |
Apr 13, 2005 | 7.020 | 7.089 | 6.895 | 6.922 | 8,926,469 | -0.12(-1.66%) |
Apr 12, 2005 | 7.082 | 7.093 | 6.926 | 7.039 | 10,056,822 | -0.09(-1.25%) |
Apr 11, 2005 | 7.086 | 7.182 | 7.004 | 7.128 | 7,375,741 | +0.02(+0.27%) |
Apr 08, 2005 | 7.284 | 7.323 | 7.097 | 7.109 | 4,342,245 | -0.17(-2.35%) |
Apr 07, 2005 | 7.400 | 7.470 | 7.249 | 7.280 | 7,700,354 | -0.10(-1.37%) |
Apr 06, 2005 | 7.357 | 7.412 | 7.229 | 7.381 | 6,165,586 | +0.06(+0.80%) |
Apr 05, 2005 | 7.303 | 7.338 | 7.268 | 7.323 | 7,533,542 | +0.05(+0.64%) |
Apr 04, 2005 | 7.431 | 7.501 | 7.264 | 7.276 | 9,686,903 | -0.13(-1.73%) |