Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.318 | 7.476 | 7.250 | 7.403 | 320,756 | +0.11(+1.55%) |
Jun 29, 2005 | 7.292 | 7.299 | 7.224 | 7.289 | 182,728 | +0.00(+0.04%) |
Jun 28, 2005 | 7.091 | 7.289 | 7.054 | 7.287 | 167,101 | +0.26(+3.71%) |
Jun 27, 2005 | 6.966 | 7.049 | 6.961 | 7.026 | 98,124 | +0.05(+0.73%) |
Jun 24, 2005 | 7.068 | 7.111 | 6.955 | 6.975 | 393,370 | -0.09(-1.28%) |
Jun 23, 2005 | 7.264 | 7.312 | 7.066 | 7.066 | 174,767 | -0.21(-2.88%) |
Jun 22, 2005 | 7.196 | 7.318 | 7.165 | 7.275 | 279,611 | +0.07(+0.94%) |
Jun 21, 2005 | 7.111 | 7.255 | 7.111 | 7.207 | 153,975 | +0.05(+0.67%) |
Jun 20, 2005 | 7.182 | 7.196 | 7.117 | 7.159 | 154,772 | -0.04(-0.51%) |
Jun 17, 2005 | 7.074 | 7.244 | 7.040 | 7.196 | 486,181 | +0.12(+1.72%) |
Jun 16, 2005 | 6.884 | 7.074 | 6.881 | 7.074 | 326,883 | +0.14(+2.00%) |
Jun 15, 2005 | 6.935 | 6.938 | 6.884 | 6.935 | 226,627 | +0.00(+0.00%) |
Jun 14, 2005 | 6.853 | 6.938 | 6.799 | 6.935 | 236,917 | +0.11(+1.62%) |
Jun 13, 2005 | 6.828 | 6.856 | 6.785 | 6.825 | 101,379 | +0.03(+0.50%) |
Jun 10, 2005 | 6.757 | 6.802 | 6.757 | 6.791 | 140,067 | -0.02(-0.29%) |
Jun 09, 2005 | 6.740 | 6.811 | 6.601 | 6.811 | 126,539 | +0.08(+1.22%) |
Jun 08, 2005 | 6.728 | 6.839 | 6.728 | 6.728 | 186,681 | -0.04(-0.63%) |
Jun 07, 2005 | 6.828 | 6.921 | 6.750 | 6.771 | 164,802 | -0.04(-0.58%) |
Jun 06, 2005 | 6.706 | 6.828 | 6.658 | 6.811 | 165,418 | +0.15(+2.30%) |
Jun 03, 2005 | 6.745 | 6.768 | 6.646 | 6.658 | 110,147 | -0.10(-1.47%) |
Jun 02, 2005 | 6.782 | 6.782 | 6.658 | 6.757 | 93,329 | -0.01(-0.08%) |
Jun 01, 2005 | 6.669 | 6.779 | 6.604 | 6.762 | 111,961 | +0.15(+2.23%) |
May 31, 2005 | 6.745 | 6.745 | 6.595 | 6.615 | 182,003 | -0.09(-1.35%) |
May 27, 2005 | 6.612 | 6.723 | 6.584 | 6.706 | 92,604 | +1.37(+25.75%) |
May 26, 2005 | 5.187 | 5.332 | 5.187 | 5.332 | 96,791 | +0.11(+2.01%) |
May 25, 2005 | 5.323 | 5.331 | 5.175 | 5.227 | 131,024 | -0.09(-1.70%) |
May 24, 2005 | 5.332 | 5.383 | 5.278 | 5.318 | 156,191 | -0.08(-1.51%) |
May 23, 2005 | 5.231 | 5.409 | 5.231 | 5.400 | 168,422 | +0.16(+3.01%) |
May 20, 2005 | 5.285 | 5.291 | 5.177 | 5.242 | 162,995 | -0.03(-0.65%) |
May 19, 2005 | 5.233 | 5.294 | 5.227 | 5.276 | 168,893 | -1.32(-20.03%) |
May 18, 2005 | 6.403 | 6.681 | 6.385 | 6.598 | 451,220 | +1.49(+29.13%) |
May 17, 2005 | 5.100 | 5.119 | 5.030 | 5.109 | 458,212 | -0.00(-0.07%) |
May 16, 2005 | 4.977 | 5.113 | 4.910 | 5.113 | 230,193 | +0.18(+3.60%) |
May 13, 2005 | 4.984 | 4.990 | 4.932 | 4.935 | 176,158 | -0.01(-0.15%) |
May 12, 2005 | 5.030 | 5.073 | 4.937 | 4.943 | 196,492 | -0.06(-1.12%) |
May 11, 2005 | 5.032 | 5.057 | 4.968 | 4.999 | 121,764 | +0.03(+0.62%) |
May 10, 2005 | 5.053 | 5.095 | 4.968 | 4.968 | 286,828 | -0.13(-2.63%) |
May 09, 2005 | 5.062 | 5.138 | 5.061 | 5.102 | 256,313 | +0.02(+0.43%) |
May 06, 2005 | 5.017 | 5.080 | 4.961 | 5.080 | 348,804 | +0.09(+1.78%) |
May 05, 2005 | 5.030 | 5.064 | 4.912 | 4.992 | 233,670 | -0.03(-0.54%) |
May 04, 2005 | 4.944 | 5.024 | 4.899 | 5.019 | 215,606 | +0.12(+2.52%) |
May 03, 2005 | 4.941 | 4.955 | 4.890 | 4.896 | 299,353 | -0.04(-0.88%) |
May 02, 2005 | 4.903 | 4.939 | 4.856 | 4.939 | 245,456 | +0.09(+1.76%) |
Apr 29, 2005 | 4.854 | 4.867 | 4.796 | 4.854 | 554,578 | +0.06(+1.21%) |
Apr 28, 2005 | 4.946 | 4.954 | 4.774 | 4.796 | 365,544 | -0.18(-3.54%) |
Apr 27, 2005 | 4.981 | 5.035 | 4.910 | 4.972 | 189,306 | +0.00(+0.07%) |
Apr 26, 2005 | 5.100 | 5.100 | 4.968 | 4.968 | 132,371 | -0.11(-2.11%) |
Apr 25, 2005 | 5.051 | 5.100 | 5.046 | 5.075 | 145,234 | -0.03(-0.50%) |
Apr 22, 2005 | 5.231 | 5.231 | 5.053 | 5.100 | 201,390 | -0.10(-1.85%) |
Apr 21, 2005 | 5.095 | 5.196 | 5.030 | 5.196 | 196,254 | +0.17(+3.35%) |
Apr 20, 2005 | 5.233 | 5.253 | 4.993 | 5.028 | 289,599 | -0.16(-3.11%) |
Apr 19, 2005 | 5.061 | 5.206 | 5.061 | 5.189 | 275,359 | +0.09(+1.81%) |
Apr 18, 2005 | 4.888 | 5.129 | 4.852 | 5.097 | 364,235 | +0.24(+5.01%) |
Apr 15, 2005 | 5.135 | 5.135 | 4.818 | 4.854 | 289,919 | -0.25(-4.97%) |
Apr 14, 2005 | 5.236 | 5.240 | 5.104 | 5.108 | 154,674 | -0.13(-2.39%) |
Apr 13, 2005 | 5.385 | 5.385 | 5.231 | 5.233 | 197,375 | -0.18(-3.38%) |
Apr 12, 2005 | 5.260 | 5.429 | 5.169 | 5.416 | 211,935 | +0.14(+2.65%) |
Apr 11, 2005 | 5.378 | 5.394 | 5.273 | 5.276 | 119,600 | -0.10(-1.89%) |
Apr 08, 2005 | 5.541 | 5.541 | 5.376 | 5.378 | 90,344 | -0.16(-2.93%) |
Apr 07, 2005 | 5.585 | 5.603 | 5.505 | 5.540 | 76,925 | -0.01(-0.21%) |
Apr 06, 2005 | 5.481 | 5.601 | 5.481 | 5.552 | 97,791 | +0.09(+1.56%) |
Apr 05, 2005 | 5.492 | 5.516 | 5.443 | 5.467 | 133,795 | -0.01(-0.23%) |
Apr 04, 2005 | 5.378 | 5.507 | 5.374 | 5.479 | 89,102 | +0.05(+0.87%) |