Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.513 | 8.593 | 8.513 | 8.521 | 11,803 | -0.03(-0.37%) |
Jun 29, 2005 | 8.513 | 8.633 | 8.513 | 8.553 | 19,732 | +0.05(+0.65%) |
Jun 28, 2005 | 8.489 | 8.498 | 8.442 | 8.498 | 1,759 | +0.06(+0.76%) |
Jun 27, 2005 | 8.481 | 8.481 | 8.316 | 8.434 | 942 | +0.14(+1.73%) |
Jun 24, 2005 | 8.282 | 8.290 | 8.267 | 8.290 | 12,210 | +0.03(+0.39%) |
Jun 23, 2005 | 8.235 | 8.282 | 8.235 | 8.259 | 4,273 | +0.02(+0.23%) |
Jun 22, 2005 | 8.211 | 8.275 | 8.211 | 8.240 | 11,085 | +0.04(+0.54%) |
Jun 21, 2005 | 8.163 | 8.235 | 8.139 | 8.195 | 38,089 | +0.07(+0.88%) |
Jun 20, 2005 | 8.235 | 8.235 | 8.099 | 8.123 | 19,280 | +0.02(+0.29%) |
Jun 17, 2005 | 8.171 | 8.211 | 8.099 | 8.099 | 16,463 | -0.04(-0.49%) |
Jun 16, 2005 | 8.115 | 8.139 | 8.115 | 8.139 | 502 | +0.02(+0.29%) |
Jun 15, 2005 | 8.155 | 8.195 | 7.845 | 8.115 | 3,066 | -0.03(-0.39%) |
Jun 14, 2005 | 8.131 | 8.147 | 7.757 | 8.147 | 4,977 | +0.23(+2.91%) |
Jun 13, 2005 | 7.877 | 7.940 | 7.877 | 7.917 | 37,511 | +0.04(+0.51%) |
Jun 10, 2005 | 7.917 | 7.964 | 7.877 | 7.877 | 11,544 | -0.12(-1.49%) |
Jun 09, 2005 | 8.010 | 8.068 | 7.995 | 7.996 | 13,574 | +0.04(+0.50%) |
Jun 08, 2005 | 7.980 | 8.044 | 7.956 | 7.956 | 4,650 | -0.02(-0.30%) |
Jun 07, 2005 | 8.044 | 8.107 | 7.924 | 7.980 | 5,531 | -0.06(-0.79%) |
Jun 06, 2005 | 8.036 | 8.044 | 8.036 | 8.044 | 1,445 | -0.02(-0.20%) |
Jun 03, 2005 | 8.044 | 8.116 | 8.044 | 8.060 | 50,601 | -0.12(-1.46%) |
Jun 02, 2005 | 8.513 | 8.553 | 8.155 | 8.179 | 20,528 | -0.10(-1.15%) |
Jun 01, 2005 | 8.354 | 8.354 | 8.195 | 8.275 | 11,091 | -0.06(-0.69%) |
May 31, 2005 | 8.354 | 8.354 | 8.314 | 8.332 | 3,093 | -0.01(-0.17%) |
May 27, 2005 | 8.537 | 8.537 | 8.346 | 8.346 | 879 | +0.05(+0.58%) |
May 26, 2005 | 8.354 | 8.354 | 8.251 | 8.298 | 6,235 | -0.24(-2.80%) |
May 25, 2005 | 8.537 | 8.537 | 8.537 | 8.537 | 1,005 | +0.07(+0.85%) |
May 24, 2005 | 8.458 | 8.465 | 8.458 | 8.465 | 628 | +0.11(+1.33%) |
May 23, 2005 | 8.330 | 8.442 | 8.306 | 8.354 | 5,968 | +0.03(+0.38%) |
May 20, 2005 | 8.633 | 8.633 | 8.322 | 8.322 | 2,782 | -0.19(-2.24%) |
May 19, 2005 | 8.513 | 8.513 | 8.513 | 8.513 | 2,639 | +0.00(+0.00%) |
May 18, 2005 | 8.513 | 8.513 | 8.513 | 8.513 | 125 | +0.04(+0.47%) |
May 17, 2005 | 8.473 | 8.473 | 8.473 | 8.473 | 641 | +0.16(+1.91%) |
May 16, 2005 | 7.686 | 8.314 | 7.686 | 8.314 | 377 | +0.22(+2.75%) |
May 13, 2005 | 8.656 | 8.656 | 7.710 | 8.092 | 8,907 | -0.25(-3.05%) |
May 12, 2005 | 8.156 | 8.346 | 8.156 | 8.346 | 351 | -0.09(-1.04%) |
May 11, 2005 | 8.235 | 8.680 | 8.235 | 8.434 | 1,627 | +0.04(+0.47%) |
May 10, 2005 | 8.282 | 8.752 | 8.282 | 8.394 | 1,129 | -0.20(-2.31%) |
May 09, 2005 | 8.720 | 8.720 | 8.155 | 8.593 | 2,328 | -0.16(-1.82%) |
May 06, 2005 | 8.370 | 8.752 | 8.370 | 8.752 | 14,146 | +0.40(+4.76%) |
May 05, 2005 | 8.036 | 8.354 | 8.036 | 8.354 | 7,509 | +0.36(+4.48%) |
May 04, 2005 | 8.052 | 8.076 | 7.781 | 7.996 | 39,381 | +0.24(+3.08%) |
May 03, 2005 | 7.869 | 7.869 | 7.757 | 7.757 | 502 | +0.04(+0.52%) |
May 02, 2005 | 7.971 | 7.971 | 7.662 | 7.718 | 12,114 | -0.12(-1.52%) |
Apr 29, 2005 | 7.956 | 7.956 | 7.837 | 7.837 | 7,855 | -0.12(-1.50%) |
Apr 28, 2005 | 7.996 | 8.354 | 7.932 | 7.956 | 10,750 | -0.04(-0.50%) |
Apr 27, 2005 | 7.996 | 7.996 | 7.996 | 7.996 | 125 | +0.00(+0.00%) |
Apr 26, 2005 | 8.155 | 8.155 | 7.996 | 7.996 | 1,885 | -0.22(-2.71%) |
Apr 25, 2005 | 8.034 | 8.298 | 8.034 | 8.219 | 3,707 | +0.10(+1.27%) |
Apr 22, 2005 | 7.996 | 8.211 | 7.996 | 8.115 | 34,066 | -0.09(-1.07%) |
Apr 21, 2005 | 8.275 | 8.275 | 8.132 | 8.203 | 5,599 | +0.05(+0.59%) |
Apr 20, 2005 | 8.306 | 8.314 | 8.045 | 8.155 | 9,180 | -0.02(-0.29%) |
Apr 19, 2005 | 8.259 | 8.267 | 8.155 | 8.179 | 16,339 | -0.03(-0.39%) |
Apr 18, 2005 | 8.195 | 8.298 | 8.156 | 8.211 | 18,015 | -0.14(-1.71%) |
Apr 15, 2005 | 8.394 | 8.450 | 8.353 | 8.354 | 8,962 | -0.14(-1.60%) |
Apr 14, 2005 | 8.633 | 8.633 | 8.490 | 8.490 | 11,791 | -0.18(-2.10%) |
Apr 13, 2005 | 8.672 | 8.672 | 8.664 | 8.672 | 8,081 | -0.07(-0.82%) |
Apr 12, 2005 | 8.712 | 8.752 | 8.442 | 8.744 | 21,954 | -0.01(-0.09%) |
Apr 11, 2005 | 8.672 | 8.752 | 8.664 | 8.752 | 6,029 | +0.02(+0.27%) |
Apr 08, 2005 | 8.744 | 8.752 | 8.434 | 8.728 | 8,602 | -0.14(-1.53%) |
Apr 07, 2005 | 8.552 | 8.863 | 8.505 | 8.863 | 12,582 | +0.10(+1.18%) |
Apr 06, 2005 | 8.489 | 8.768 | 8.441 | 8.760 | 12,945 | +0.09(+1.01%) |
Apr 05, 2005 | 8.831 | 8.831 | 8.672 | 8.672 | 16,213 | -0.08(-0.91%) |
Apr 04, 2005 | 8.656 | 8.752 | 8.489 | 8.752 | 3,217 | +0.09(+1.01%) |