Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.622 | 7.642 | 7.510 | 7.627 | 3,333 | +0.19(+2.53%) |
Jun 29, 2005 | 7.762 | 7.836 | 7.439 | 7.439 | 8,639 | +0.08(+1.10%) |
Jun 28, 2005 | 7.762 | 7.762 | 7.359 | 7.359 | 6,401 | -0.40(-5.19%) |
Jun 27, 2005 | 7.762 | 7.762 | 7.762 | 7.762 | 736 | +0.17(+2.23%) |
Jun 24, 2005 | 7.404 | 7.593 | 7.344 | 7.593 | 3,500 | +0.22(+2.97%) |
Jun 23, 2005 | 7.612 | 7.612 | 7.314 | 7.373 | 4,080 | -0.09(-1.24%) |
Jun 22, 2005 | 7.525 | 7.525 | 7.466 | 7.466 | 2,988 | -0.13(-1.69%) |
Jun 21, 2005 | 7.561 | 7.711 | 7.550 | 7.594 | 2,669 | -0.17(-2.16%) |
Jun 20, 2005 | 7.762 | 7.762 | 7.466 | 7.762 | 9,124 | +0.30(+4.01%) |
Jun 17, 2005 | 7.387 | 7.463 | 7.387 | 7.463 | 1,946 | +0.15(+2.00%) |
Jun 16, 2005 | 7.687 | 7.762 | 7.200 | 7.317 | 5,788 | -0.29(-3.86%) |
Jun 15, 2005 | 7.314 | 7.611 | 7.305 | 7.611 | 3,152 | +0.12(+1.57%) |
Jun 14, 2005 | 7.612 | 7.612 | 7.239 | 7.493 | 4,445 | -0.03(-0.35%) |
Jun 13, 2005 | 7.344 | 7.519 | 7.344 | 7.519 | 844 | +0.20(+2.68%) |
Jun 10, 2005 | 7.762 | 7.762 | 7.323 | 7.323 | 2,016 | +0.04(+0.62%) |
Jun 09, 2005 | 7.275 | 7.278 | 7.275 | 7.278 | 1,232 | +0.02(+0.33%) |
Jun 08, 2005 | 7.376 | 7.376 | 7.254 | 7.254 | 1,765 | -0.12(-1.60%) |
Jun 07, 2005 | 7.463 | 7.612 | 7.200 | 7.372 | 13,670 | -0.05(-0.70%) |
Jun 06, 2005 | 7.308 | 7.424 | 7.308 | 7.424 | 5,135 | +0.24(+3.32%) |
Jun 03, 2005 | 7.460 | 7.460 | 7.185 | 7.185 | 5,024 | -0.28(-3.76%) |
Jun 02, 2005 | 7.678 | 7.678 | 7.466 | 7.466 | 4,274 | -0.06(-0.73%) |
Jun 01, 2005 | 7.830 | 7.830 | 7.521 | 7.521 | 1,155 | -0.20(-2.64%) |
May 31, 2005 | 7.725 | 7.725 | 7.725 | 7.725 | 401 | +0.23(+3.07%) |
May 27, 2005 | 7.657 | 7.732 | 7.495 | 7.495 | 2,947 | -0.23(-2.92%) |
May 26, 2005 | 7.985 | 8.135 | 7.666 | 7.720 | 4,019 | -0.05(-0.69%) |
May 25, 2005 | 7.732 | 8.054 | 7.732 | 7.774 | 10,109 | +0.03(+0.42%) |
May 24, 2005 | 8.284 | 8.284 | 7.314 | 7.741 | 13,399 | +0.05(+0.70%) |
May 23, 2005 | 7.705 | 7.729 | 7.612 | 7.687 | 8,488 | +0.22(+3.00%) |
May 20, 2005 | 7.747 | 7.747 | 7.463 | 7.463 | 2,679 | -0.31(-3.99%) |
May 19, 2005 | 7.774 | 7.774 | 7.774 | 7.774 | 586 | -0.01(-0.15%) |
May 18, 2005 | 7.756 | 7.785 | 7.756 | 7.785 | 3,014 | +0.03(+0.35%) |
May 17, 2005 | 8.021 | 8.021 | 7.759 | 7.759 | 1,339 | -0.02(-0.23%) |
May 16, 2005 | 7.782 | 7.782 | 7.651 | 7.776 | 6,736 | +0.01(+0.12%) |
May 13, 2005 | 9.523 | 9.523 | 7.768 | 7.768 | 35,233 | -0.29(-3.59%) |
May 12, 2005 | 7.985 | 8.057 | 7.985 | 8.057 | 4,686 | +0.07(+0.89%) |
May 11, 2005 | 7.771 | 8.045 | 7.771 | 7.986 | 5,785 | -0.30(-3.60%) |
May 10, 2005 | 8.179 | 8.284 | 8.179 | 8.284 | 9,456 | -0.00(-0.00%) |
May 09, 2005 | 8.069 | 8.284 | 7.978 | 8.284 | 4,086 | +0.00(+0.00%) |
May 06, 2005 | 7.956 | 8.284 | 7.956 | 8.284 | 17,921 | +0.33(+4.10%) |
May 05, 2005 | 7.582 | 7.958 | 7.582 | 7.958 | 16,508 | +0.38(+4.99%) |
May 04, 2005 | 7.493 | 7.579 | 7.340 | 7.579 | 5,202 | +0.09(+1.16%) |
May 03, 2005 | 7.183 | 7.493 | 7.183 | 7.493 | 10,267 | +0.33(+4.58%) |
May 02, 2005 | 7.096 | 7.165 | 7.037 | 7.165 | 8,836 | +0.07(+1.01%) |
Apr 29, 2005 | 7.150 | 7.150 | 6.866 | 7.093 | 2,998 | +0.24(+3.53%) |
Apr 28, 2005 | 6.944 | 7.119 | 6.851 | 6.851 | 4,840 | -0.38(-5.28%) |
Apr 27, 2005 | 6.800 | 7.233 | 6.800 | 7.233 | 4,331 | -0.07(-1.02%) |
Apr 26, 2005 | 6.567 | 7.314 | 6.567 | 7.308 | 14,052 | -0.13(-1.70%) |
Apr 25, 2005 | 7.463 | 7.463 | 7.314 | 7.434 | 8,297 | -0.03(-0.39%) |
Apr 22, 2005 | 7.424 | 7.463 | 7.403 | 7.463 | 14,454 | +0.00(+0.00%) |
Apr 21, 2005 | 7.493 | 7.582 | 7.424 | 7.463 | 10,722 | -0.12(-1.57%) |
Apr 20, 2005 | 7.455 | 7.582 | 7.455 | 7.582 | 6,582 | +0.16(+2.13%) |
Apr 19, 2005 | 7.463 | 7.575 | 7.424 | 7.424 | 7,356 | -0.11(-1.50%) |
Apr 18, 2005 | 7.553 | 7.582 | 7.463 | 7.538 | 14,705 | -0.01(-0.16%) |
Apr 15, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 334 | +0.08(+1.03%) |
Apr 14, 2005 | 7.553 | 7.553 | 7.472 | 7.472 | 8,789 | -0.09(-1.13%) |
Apr 13, 2005 | 7.654 | 7.654 | 7.558 | 7.558 | 5,701 | -0.10(-1.26%) |
Apr 12, 2005 | 7.565 | 7.654 | 7.565 | 7.654 | 2,679 | +0.18(+2.36%) |
Apr 11, 2005 | 7.485 | 7.564 | 7.478 | 7.478 | 3,349 | -0.08(-1.03%) |
Apr 08, 2005 | 7.472 | 7.556 | 7.472 | 7.556 | 17,419 | +0.00(+0.02%) |
Apr 07, 2005 | 7.851 | 7.851 | 7.463 | 7.554 | 1,845 | +0.13(+1.75%) |
Apr 06, 2005 | 7.511 | 7.511 | 7.388 | 7.424 | 12,618 | -0.13(-1.66%) |
Apr 05, 2005 | 7.508 | 7.550 | 7.508 | 7.550 | 669 | +0.05(+0.68%) |
Apr 04, 2005 | 7.463 | 7.508 | 7.433 | 7.499 | 46,284 | +0.04(+0.48%) |