Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.810 | 10.22 | 9.810 | 10.01 | 79,768 | +0.06(+0.62%) |
Jun 29, 2005 | 9.975 | 10.11 | 9.944 | 9.944 | 31,250 | -0.03(-0.31%) |
Jun 28, 2005 | 9.877 | 10.07 | 9.877 | 9.975 | 55,307 | -0.09(-0.92%) |
Jun 27, 2005 | 10.28 | 10.28 | 10.02 | 10.07 | 82,058 | -0.18(-1.71%) |
Jun 24, 2005 | 10.52 | 10.59 | 9.964 | 10.24 | 185,457 | -0.34(-3.22%) |
Jun 23, 2005 | 10.84 | 11.04 | 10.55 | 10.58 | 97,779 | -0.19(-1.77%) |
Jun 22, 2005 | 10.65 | 10.88 | 10.65 | 10.77 | 49,598 | -0.01(-0.05%) |
Jun 21, 2005 | 10.77 | 10.90 | 10.36 | 10.78 | 231,264 | +0.21(+2.00%) |
Jun 20, 2005 | 9.820 | 10.68 | 9.727 | 10.57 | 346,443 | +0.38(+3.70%) |
Jun 17, 2005 | 9.970 | 10.19 | 9.861 | 10.19 | 206,674 | +0.28(+2.81%) |
Jun 16, 2005 | 9.392 | 9.939 | 9.361 | 9.913 | 240,614 | +0.51(+5.38%) |
Jun 15, 2005 | 9.469 | 9.521 | 9.247 | 9.407 | 87,659 | -0.09(-0.98%) |
Jun 14, 2005 | 10.30 | 10.30 | 9.433 | 9.500 | 155,776 | -0.72(-7.02%) |
Jun 13, 2005 | 10.11 | 10.31 | 10.10 | 10.22 | 50,218 | +0.05(+0.51%) |
Jun 10, 2005 | 10.30 | 10.84 | 10.03 | 10.17 | 227,355 | -0.08(-0.81%) |
Jun 09, 2005 | 9.448 | 10.42 | 9.448 | 10.25 | 241,321 | +0.61(+6.32%) |
Jun 08, 2005 | 9.376 | 9.660 | 9.288 | 9.639 | 47,283 | +0.22(+2.36%) |
Jun 07, 2005 | 9.010 | 9.567 | 9.010 | 9.417 | 77,601 | +0.27(+2.93%) |
Jun 06, 2005 | 9.180 | 9.211 | 9.015 | 9.149 | 38,205 | -0.01(-0.06%) |
Jun 03, 2005 | 9.407 | 9.779 | 9.103 | 9.154 | 67,088 | -0.39(-4.06%) |
Jun 02, 2005 | 9.660 | 9.799 | 9.397 | 9.541 | 87,240 | -0.24(-2.43%) |
Jun 01, 2005 | 9.386 | 9.779 | 9.294 | 9.779 | 192,029 | +0.62(+6.76%) |
May 31, 2005 | 9.376 | 9.541 | 9.159 | 9.159 | 73,491 | -0.26(-2.79%) |
May 27, 2005 | 9.211 | 9.464 | 9.211 | 9.423 | 28,574 | +0.04(+0.38%) |
May 26, 2005 | 9.417 | 9.417 | 9.240 | 9.386 | 59,340 | +0.00(+0.00%) |
May 25, 2005 | 9.061 | 9.407 | 8.968 | 9.386 | 105,053 | +0.19(+2.02%) |
May 24, 2005 | 9.005 | 9.263 | 9.005 | 9.201 | 63,757 | +0.09(+1.02%) |
May 23, 2005 | 9.294 | 9.412 | 9.036 | 9.108 | 152,352 | -0.37(-3.92%) |
May 20, 2005 | 9.175 | 9.521 | 9.036 | 9.479 | 62,987 | +0.25(+2.68%) |
May 19, 2005 | 9.294 | 9.521 | 9.165 | 9.232 | 137,015 | -0.26(-2.77%) |
May 18, 2005 | 9.639 | 9.644 | 9.340 | 9.495 | 174,024 | -0.12(-1.23%) |
May 17, 2005 | 9.619 | 9.629 | 9.417 | 9.613 | 96,120 | +0.04(+0.40%) |
May 16, 2005 | 9.639 | 9.639 | 9.381 | 9.575 | 136,581 | +0.03(+0.35%) |
May 13, 2005 | 8.994 | 9.546 | 8.989 | 9.541 | 120,175 | +0.50(+5.54%) |
May 12, 2005 | 9.165 | 9.701 | 8.514 | 9.041 | 338,230 | -0.13(-1.46%) |
May 11, 2005 | 8.561 | 9.417 | 8.045 | 9.175 | 411,786 | +0.60(+6.98%) |
May 10, 2005 | 8.535 | 8.870 | 8.349 | 8.576 | 212,367 | +0.01(+0.12%) |
May 09, 2005 | 8.483 | 8.566 | 8.241 | 8.566 | 53,687 | +0.15(+1.78%) |
May 06, 2005 | 8.437 | 8.473 | 8.380 | 8.416 | 84,527 | +0.07(+0.80%) |
May 05, 2005 | 8.024 | 8.385 | 7.998 | 8.349 | 186,814 | +0.36(+4.45%) |
May 04, 2005 | 8.040 | 8.437 | 7.715 | 7.993 | 463,293 | +0.03(+0.39%) |
May 03, 2005 | 7.503 | 7.967 | 7.498 | 7.962 | 77,388 | +0.49(+6.49%) |
May 02, 2005 | 7.415 | 7.482 | 7.379 | 7.477 | 78,857 | +0.02(+0.28%) |
Apr 29, 2005 | 7.426 | 7.493 | 7.395 | 7.456 | 66,553 | +0.04(+0.56%) |
Apr 28, 2005 | 7.436 | 7.477 | 7.405 | 7.415 | 77,907 | -0.07(-0.96%) |
Apr 27, 2005 | 7.472 | 7.555 | 7.472 | 7.487 | 65,278 | -0.03(-0.34%) |
Apr 26, 2005 | 7.751 | 7.751 | 7.472 | 7.513 | 52,873 | -0.35(-4.40%) |
Apr 25, 2005 | 7.807 | 7.869 | 7.740 | 7.859 | 33,492 | +0.16(+2.08%) |
Apr 22, 2005 | 7.745 | 7.771 | 7.694 | 7.699 | 128,868 | -0.17(-2.16%) |
Apr 21, 2005 | 7.895 | 7.973 | 7.622 | 7.869 | 63,410 | +0.06(+0.73%) |
Apr 20, 2005 | 7.673 | 7.911 | 7.524 | 7.813 | 182,238 | +0.28(+3.70%) |
Apr 19, 2005 | 7.487 | 7.534 | 7.456 | 7.534 | 45,554 | -0.04(-0.48%) |
Apr 18, 2005 | 7.426 | 7.606 | 7.426 | 7.570 | 33,492 | +0.11(+1.45%) |
Apr 15, 2005 | 7.653 | 7.653 | 7.462 | 7.462 | 99,649 | -0.10(-1.30%) |
Apr 14, 2005 | 7.467 | 7.854 | 7.462 | 7.560 | 153,970 | +0.02(+0.21%) |
Apr 13, 2005 | 7.482 | 7.715 | 7.436 | 7.544 | 83,849 | +0.01(+0.07%) |
Apr 12, 2005 | 7.426 | 7.689 | 7.183 | 7.539 | 119,739 | +0.12(+1.67%) |
Apr 11, 2005 | 7.173 | 7.493 | 7.085 | 7.415 | 99,441 | +0.13(+1.84%) |
Apr 08, 2005 | 6.760 | 7.462 | 6.760 | 7.281 | 188,279 | +0.51(+7.55%) |
Apr 07, 2005 | 6.842 | 6.879 | 6.657 | 6.770 | 385,562 | -0.10(-1.50%) |
Apr 06, 2005 | 7.198 | 7.204 | 6.677 | 6.873 | 415,266 | -0.33(-4.52%) |
Apr 05, 2005 | 7.224 | 7.245 | 7.121 | 7.198 | 185,155 | -0.01(-0.07%) |
Apr 04, 2005 | 7.224 | 7.250 | 7.116 | 7.204 | 156,860 | -0.02(-0.29%) |