Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.817 | 7.854 | 7.701 | 7.744 | 1,150,893 | -0.07(-0.87%) |
Jun 29, 2005 | 7.535 | 7.823 | 7.535 | 7.811 | 1,342,573 | +0.24(+3.17%) |
Jun 28, 2005 | 7.651 | 7.670 | 7.522 | 7.571 | 622,390 | -0.11(-1.44%) |
Jun 27, 2005 | 7.602 | 7.701 | 7.602 | 7.682 | 618,159 | +0.04(+0.56%) |
Jun 24, 2005 | 7.553 | 7.701 | 7.498 | 7.639 | 827,250 | +0.06(+0.81%) |
Jun 23, 2005 | 7.670 | 7.762 | 7.571 | 7.578 | 1,212,563 | -0.09(-1.12%) |
Jun 22, 2005 | 7.682 | 7.713 | 7.553 | 7.664 | 814,721 | -0.07(-0.87%) |
Jun 21, 2005 | 7.645 | 7.799 | 7.559 | 7.731 | 961,654 | +0.05(+0.64%) |
Jun 20, 2005 | 7.903 | 7.903 | 7.639 | 7.682 | 1,189,945 | -0.23(-2.95%) |
Jun 17, 2005 | 7.885 | 7.959 | 7.836 | 7.916 | 1,335,414 | +0.07(+0.94%) |
Jun 16, 2005 | 7.682 | 7.916 | 7.621 | 7.842 | 1,600,316 | +0.26(+3.40%) |
Jun 15, 2005 | 7.467 | 7.614 | 7.467 | 7.584 | 680,805 | +0.12(+1.56%) |
Jun 14, 2005 | 7.578 | 7.602 | 7.436 | 7.467 | 786,571 | -0.17(-2.25%) |
Jun 13, 2005 | 7.608 | 7.682 | 7.578 | 7.639 | 1,127,625 | +0.06(+0.81%) |
Jun 10, 2005 | 7.387 | 7.621 | 7.332 | 7.578 | 1,234,204 | +0.19(+2.58%) |
Jun 09, 2005 | 7.399 | 7.412 | 7.258 | 7.387 | 927,158 | -0.03(-0.41%) |
Jun 08, 2005 | 7.406 | 7.596 | 7.399 | 7.418 | 1,027,880 | -0.02(-0.25%) |
Jun 07, 2005 | 7.473 | 7.528 | 7.393 | 7.436 | 1,290,016 | -0.03(-0.41%) |
Jun 06, 2005 | 7.547 | 7.627 | 7.467 | 7.467 | 1,112,492 | +0.00(+0.00%) |
Jun 03, 2005 | 7.393 | 7.565 | 7.387 | 7.467 | 1,089,875 | +0.10(+1.42%) |
Jun 02, 2005 | 7.430 | 7.590 | 7.356 | 7.362 | 1,656,942 | +0.01(+0.08%) |
Jun 01, 2005 | 7.264 | 7.412 | 7.227 | 7.356 | 1,183,762 | +0.07(+1.01%) |
May 31, 2005 | 7.190 | 7.301 | 7.061 | 7.283 | 1,114,282 | +0.00(+0.00%) |
May 27, 2005 | 7.160 | 7.313 | 7.135 | 7.283 | 1,015,025 | +0.18(+2.60%) |
May 26, 2005 | 7.135 | 7.135 | 7.018 | 7.098 | 1,866,520 | -0.06(-0.86%) |
May 25, 2005 | 7.117 | 7.178 | 6.951 | 7.160 | 1,741,717 | +0.07(+0.95%) |
May 24, 2005 | 6.895 | 7.104 | 6.877 | 7.092 | 1,951,133 | +0.23(+3.31%) |
May 23, 2005 | 6.766 | 6.902 | 6.766 | 6.865 | 1,053,752 | +0.13(+1.92%) |
May 20, 2005 | 6.766 | 6.773 | 6.637 | 6.736 | 1,434,671 | -0.10(-1.44%) |
May 19, 2005 | 6.945 | 6.945 | 6.742 | 6.834 | 1,704,780 | -0.14(-1.94%) |
May 18, 2005 | 6.914 | 7.061 | 6.902 | 6.969 | 1,346,967 | +0.10(+1.52%) |
May 17, 2005 | 6.871 | 6.932 | 6.840 | 6.865 | 1,445,410 | +0.03(+0.45%) |
May 16, 2005 | 6.988 | 6.994 | 6.742 | 6.834 | 1,960,408 | -0.20(-2.80%) |
May 13, 2005 | 7.276 | 7.301 | 7.006 | 7.031 | 2,099,368 | -0.31(-4.19%) |
May 12, 2005 | 7.670 | 7.688 | 7.246 | 7.338 | 2,593,050 | -0.35(-4.56%) |
May 11, 2005 | 7.768 | 7.830 | 7.664 | 7.688 | 1,118,513 | -0.15(-1.88%) |
May 10, 2005 | 8.094 | 8.155 | 7.799 | 7.836 | 1,486,577 | -0.36(-4.42%) |
May 09, 2005 | 8.032 | 8.272 | 8.026 | 8.198 | 1,085,807 | -0.15(-1.84%) |
May 06, 2005 | 8.297 | 8.358 | 8.202 | 8.352 | 752,401 | -0.12(-1.45%) |
May 05, 2005 | 8.413 | 8.518 | 8.327 | 8.475 | 633,618 | +0.09(+1.03%) |
May 04, 2005 | 8.192 | 8.420 | 8.180 | 8.389 | 906,330 | +0.24(+2.94%) |
May 03, 2005 | 8.045 | 8.186 | 8.002 | 8.149 | 871,346 | +0.07(+0.84%) |
May 02, 2005 | 8.063 | 8.118 | 8.008 | 8.082 | 760,699 | +0.00(+0.00%) |
Apr 29, 2005 | 8.161 | 8.211 | 8.075 | 8.082 | 1,092,478 | -0.12(-1.42%) |
Apr 28, 2005 | 8.235 | 8.297 | 8.168 | 8.198 | 935,294 | -0.09(-1.04%) |
Apr 27, 2005 | 8.309 | 8.358 | 8.155 | 8.284 | 1,378,534 | -0.14(-1.68%) |
Apr 26, 2005 | 8.561 | 8.616 | 8.401 | 8.426 | 509,465 | -0.09(-1.08%) |
Apr 25, 2005 | 8.358 | 8.530 | 8.290 | 8.518 | 855,237 | +0.17(+1.99%) |
Apr 22, 2005 | 8.444 | 8.561 | 8.352 | 8.352 | 910,724 | -0.05(-0.59%) |
Apr 21, 2005 | 8.530 | 8.536 | 8.364 | 8.401 | 578,457 | -0.09(-1.09%) |
Apr 20, 2005 | 8.647 | 8.715 | 8.487 | 8.493 | 1,285,297 | -0.15(-1.71%) |
Apr 19, 2005 | 8.438 | 8.696 | 8.438 | 8.641 | 988,502 | +0.24(+2.85%) |
Apr 18, 2005 | 8.192 | 8.555 | 8.174 | 8.401 | 1,028,530 | +0.22(+2.63%) |
Apr 15, 2005 | 8.247 | 8.407 | 8.174 | 8.186 | 853,610 | -0.07(-0.89%) |
Apr 14, 2005 | 8.616 | 8.622 | 8.247 | 8.260 | 1,496,991 | -0.40(-4.61%) |
Apr 13, 2005 | 8.715 | 8.801 | 8.629 | 8.659 | 844,824 | -0.10(-1.12%) |
Apr 12, 2005 | 8.887 | 8.887 | 8.653 | 8.758 | 922,114 | -0.13(-1.45%) |
Apr 11, 2005 | 8.868 | 9.016 | 8.819 | 8.887 | 956,447 | +0.06(+0.63%) |
Apr 08, 2005 | 8.782 | 8.967 | 8.690 | 8.831 | 665,835 | +0.06(+0.63%) |
Apr 07, 2005 | 8.751 | 8.868 | 8.733 | 8.776 | 532,896 | +0.04(+0.42%) |
Apr 06, 2005 | 8.764 | 8.790 | 8.690 | 8.739 | 637,197 | -0.02(-0.21%) |
Apr 05, 2005 | 8.733 | 8.807 | 8.665 | 8.758 | 827,901 | +0.02(+0.21%) |
Apr 04, 2005 | 8.880 | 8.880 | 8.641 | 8.739 | 862,397 | -0.17(-1.93%) |